Canada markets close in 33 minutes

AB Core Opportunities Advisor (ADGYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.44-0.26 (-1.05%)
As of 08:06AM EDT. Market open.
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 2024------
May 29, 202424.4424.4424.4424.4424.44-
May 28, 202424.7024.7024.7024.7024.70-
May 24, 202424.8024.8024.8024.8024.80-
May 23, 202424.5924.5924.5924.5924.59-
May 22, 202424.7224.7224.7224.7224.72-
May 21, 202424.7524.7524.7524.7524.75-
May 20, 202424.6924.6924.6924.6924.69-
May 17, 202424.7024.7024.7024.7024.70-
May 16, 202424.6424.6424.6424.6424.64-
May 15, 202424.7924.7924.7924.7924.79-
May 14, 202424.5224.5224.5224.5224.52-
May 13, 202424.4024.4024.4024.4024.40-
May 10, 202424.5024.5024.5024.5024.50-
May 09, 202424.3924.3924.3924.3924.39-
May 08, 202424.2424.2424.2424.2424.24-
May 07, 202424.1924.1924.1924.1924.19-
May 06, 202424.1024.1024.1024.1024.10-
May 03, 202423.8723.8723.8723.8723.87-
May 02, 202423.5823.5823.5823.5823.58-
May 01, 202423.3223.3223.3223.3223.32-
Apr 30, 202423.3023.3023.3023.3023.30-
Apr 29, 202423.7923.7923.7923.7923.79-
Apr 26, 202423.7923.7923.7923.7923.79-
Apr 25, 202423.5623.5623.5623.5623.56-
Apr 24, 202423.7423.7423.7423.7423.74-
Apr 23, 202423.7823.7823.7823.7823.78-
Apr 22, 202423.5223.5223.5223.5223.52-
Apr 19, 202423.3523.3523.3523.3523.35-
Apr 18, 202423.5523.5523.5523.5523.55-
Apr 17, 202423.6123.6123.6123.6123.61-
Apr 16, 202423.7423.7423.7423.7423.74-
Apr 15, 202423.7323.7323.7323.7323.73-
Apr 12, 202423.9623.9623.9623.9623.96-
Apr 11, 202424.3324.3324.3324.3324.33-
Apr 10, 202424.2324.2324.2324.2324.23-
Apr 09, 202424.4624.4624.4624.4624.46-
Apr 08, 202424.4724.4724.4724.4724.47-
Apr 05, 202424.5024.5024.5024.5024.50-
Apr 04, 202424.2024.2024.2024.2024.20-
Apr 03, 202424.4824.4824.4824.4824.48-
Apr 02, 202424.4024.4024.4024.4024.40-
Apr 01, 202424.5724.5724.5724.5724.57-
Mar 28, 202424.5824.5824.5824.5824.58-
Mar 27, 202424.5924.5924.5924.5924.59-
Mar 26, 202424.4824.4824.4824.4824.48-
Mar 25, 202424.5124.5124.5124.5124.51-
Mar 22, 202424.6124.6124.6124.6124.61-
Mar 21, 202424.7224.7224.7224.7224.72-
Mar 20, 202424.5724.5724.5724.5724.57-
Mar 19, 202424.3824.3824.3824.3824.38-
Mar 18, 202424.2324.2324.2324.2324.23-
Mar 15, 202424.1224.1224.1224.1224.12-
Mar 14, 202424.2124.2124.2124.2124.21-
Mar 13, 202424.2724.2724.2724.2724.27-
Mar 12, 202424.2524.2524.2524.2524.25-
Mar 11, 202423.9823.9823.9823.9823.98-
Mar 08, 202424.0524.0524.0524.0524.05-
Mar 07, 202424.1824.1824.1824.1824.18-
Mar 06, 202423.9023.9023.9023.9023.90-
Mar 05, 202423.7423.7423.7423.7423.74-
Mar 04, 202423.9923.9923.9923.9923.99-
Mar 01, 202424.0224.0224.0224.0224.02-
Feb 29, 202423.7723.7723.7723.7723.77-
Feb 28, 202423.6523.6523.6523.6523.65-
Feb 27, 202423.7423.7423.7423.7423.74-
Feb 26, 202423.7123.7123.7123.7123.71-
Feb 23, 202423.6923.6923.6923.6923.69-
Feb 22, 202423.6323.6323.6323.6323.63-
Feb 21, 202423.1423.1423.1423.1423.14-
Feb 20, 202423.1223.1223.1223.1223.12-
Feb 16, 202423.2323.2323.2323.2323.23-
Feb 15, 202423.3923.3923.3923.3923.39-
Feb 14, 202423.2023.2023.2023.2023.20-
Feb 13, 202422.9522.9522.9522.9522.95-
Feb 12, 202423.2423.2423.2423.2423.24-
Feb 09, 202423.2923.2923.2923.2923.29-
Feb 08, 202423.1723.1723.1723.1723.17-
Feb 07, 202423.0923.0923.0923.0923.09-
Feb 06, 202422.8222.8222.8222.8222.82-
Feb 05, 202422.8122.8122.8122.8122.81-
Feb 02, 202422.8422.8422.8422.8422.84-
Feb 01, 202422.5622.5622.5622.5622.56-
Jan 31, 202422.3422.3422.3422.3422.34-
Jan 30, 202422.7122.7122.7122.7122.71-
Jan 29, 202422.6722.6722.6722.6722.67-
Jan 26, 202422.4922.4922.4922.4922.49-
Jan 25, 202422.4722.4722.4722.4722.47-
Jan 24, 202422.3422.3422.3422.3422.34-
Jan 23, 202422.2522.2522.2522.2522.25-
Jan 22, 202422.2322.2322.2322.2322.23-
Jan 19, 202422.1322.1322.1322.1322.13-
Jan 18, 202421.9321.9321.9321.9321.93-
Jan 17, 202421.7121.7121.7121.7121.71-
Jan 16, 202421.8421.8421.8421.8421.84-
Jan 12, 202421.9421.9421.9421.9421.94-
Jan 11, 202421.9321.9321.9321.9321.93-
Jan 10, 202421.8821.8821.8821.8821.88-
Jan 09, 202421.7621.7621.7621.7621.76-
Jan 08, 202421.7721.7721.7721.7721.77-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...