Canada markets close in 2 hours 22 minutes

AB Discovery Value Advisor (ABYSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.96+0.23 (+1.01%)
As of 08:06AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024------
May 06, 202422.9622.9622.9622.9622.96-
May 03, 202422.7322.7322.7322.7322.73-
May 02, 202422.4922.4922.4922.4922.49-
May 01, 202422.1422.1422.1422.1422.14-
Apr 30, 202422.1422.1422.1422.1422.14-
Apr 29, 202422.5422.5422.5422.5422.54-
Apr 26, 202422.4122.4122.4122.4122.41-
Apr 25, 202422.3522.3522.3522.3522.35-
Apr 24, 202422.4822.4822.4822.4822.48-
Apr 23, 202422.4722.4722.4722.4722.47-
Apr 22, 202422.1922.1922.1922.1922.19-
Apr 19, 202422.0122.0122.0122.0122.01-
Apr 18, 202421.8621.8621.8621.8621.86-
Apr 17, 202421.8621.8621.8621.8621.86-
Apr 16, 202422.0622.0622.0622.0622.06-
Apr 15, 202422.1822.1822.1822.1822.18-
Apr 12, 202422.4522.4522.4522.4522.45-
Apr 11, 202422.8022.8022.8022.8022.80-
Apr 10, 202422.7722.7722.7722.7722.77-
Apr 09, 202423.3423.3423.3423.3423.34-
Apr 08, 202423.2623.2623.2623.2623.26-
Apr 05, 202423.1123.1123.1123.1123.11-
Apr 04, 202422.9622.9622.9622.9622.96-
Apr 03, 202423.2323.2323.2323.2323.23-
Apr 02, 202423.1823.1823.1823.1823.18-
Apr 01, 202423.5723.5723.5723.5723.57-
Mar 28, 202423.7723.7723.7723.7723.77-
Mar 27, 202423.6923.6923.6923.6923.69-
Mar 26, 202423.2123.2123.2123.2123.21-
Mar 25, 202423.2323.2323.2323.2323.23-
Mar 22, 202423.2723.2723.2723.2723.27-
Mar 21, 202423.5223.5223.5223.5223.52-
Mar 20, 202423.2623.2623.2623.2623.26-
Mar 19, 202422.9122.9122.9122.9122.91-
Mar 18, 202422.7722.7722.7722.7722.77-
Mar 15, 202422.7522.7522.7522.7522.75-
Mar 14, 202422.7222.7222.7222.7222.72-
Mar 13, 202423.0023.0023.0023.0023.00-
Mar 12, 202422.9022.9022.9022.9022.90-
Mar 11, 202422.8222.8222.8222.8222.82-
Mar 08, 202422.9722.9722.9722.9722.97-
Mar 07, 202423.0123.0123.0123.0123.01-
Mar 06, 202422.8522.8522.8522.8522.85-
Mar 05, 202422.7522.7522.7522.7522.75-
Mar 04, 202422.7522.7522.7522.7522.75-
Mar 01, 202422.7322.7322.7322.7322.73-
Feb 29, 202422.5222.5222.5222.5222.52-
Feb 28, 202422.3922.3922.3922.3922.39-
Feb 27, 202422.4422.4422.4422.4422.44-
Feb 26, 202422.3522.3522.3522.3522.35-
Feb 23, 202422.4322.4322.4322.4322.43-
Feb 22, 202422.4122.4122.4122.4122.41-
Feb 21, 202422.2122.2122.2122.2122.21-
Feb 20, 202422.1522.1522.1522.1522.15-
Feb 16, 202422.3222.3222.3222.3222.32-
Feb 15, 202422.5422.5422.5422.5422.54-
Feb 14, 202422.1422.1422.1422.1422.14-
Feb 13, 202421.7421.7421.7421.7421.74-
Feb 12, 202422.3622.3622.3622.3622.36-
Feb 09, 202422.0722.0722.0722.0722.07-
Feb 08, 202421.8721.8721.8721.8721.87-
Feb 07, 202421.7021.7021.7021.7021.70-
Feb 06, 202421.7121.7121.7121.7121.71-
Feb 05, 202421.6021.6021.6021.6021.60-
Feb 02, 202421.8921.8921.8921.8921.89-
Feb 01, 202421.9821.9821.9821.9821.98-
Jan 31, 202421.7221.7221.7221.7221.72-
Jan 30, 202422.1522.1522.1522.1522.15-
Jan 29, 202422.2822.2822.2822.2822.28-
Jan 26, 202422.0422.0422.0422.0422.04-
Jan 25, 202421.9821.9821.9821.9821.98-
Jan 24, 202421.7821.7821.7821.7821.78-
Jan 23, 202421.8621.8621.8621.8621.86-
Jan 22, 202421.9921.9921.9921.9921.99-
Jan 19, 202421.7021.7021.7021.7021.70-
Jan 18, 202421.5121.5121.5121.5121.51-
Jan 17, 202421.3121.3121.3121.3121.31-
Jan 16, 202421.5021.5021.5021.5021.50-
Jan 12, 202421.6321.6321.6321.6321.63-
Jan 11, 202421.7221.7221.7221.7221.72-
Jan 10, 202421.8221.8221.8221.8221.82-
Jan 09, 202421.7421.7421.7421.7421.74-
Jan 08, 202421.8821.8821.8821.8821.88-
Jan 05, 202421.6021.6021.6021.6021.60-
Jan 04, 202421.5321.5321.5321.5321.53-
Jan 03, 202421.5821.5821.5821.5821.58-
Jan 02, 202422.1322.1322.1322.1322.13-
Dec 29, 202322.2022.2022.2022.2022.20-
Dec 28, 202322.3922.3922.3922.3922.39-
Dec 27, 202322.3922.3922.3922.3922.39-
Dec 26, 202322.3822.3822.3822.3822.38-
Dec 22, 202322.2022.2022.2022.2022.20-
Dec 21, 202322.1322.1322.1322.1322.13-
Dec 20, 202321.7821.7821.7821.7821.78-
Dec 19, 202322.1622.1622.1622.1622.16-
Dec 18, 202321.8721.8721.8721.8721.87-
Dec 15, 202321.9221.9221.9221.9221.92-
Dec 14, 202322.1022.1022.1022.1022.10-
Dec 13, 202321.5021.5021.5021.5021.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...