AGDZX - AB High Income Fund Class Z

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 05, 20198.208.208.208.208.20-
Dec. 04, 20198.198.198.198.198.19-
Dec. 03, 20198.188.188.188.188.18-
Dec. 02, 20198.188.188.188.188.18-
Nov. 29, 20198.208.208.208.208.20-
Nov. 29, 20190.043 Dividend
Nov. 27, 20198.208.208.208.208.16-
Nov. 26, 20198.208.208.208.208.16-
Nov. 25, 20198.198.198.198.198.15-
Nov. 22, 20198.178.178.178.178.13-
Nov. 21, 20198.178.178.178.178.13-
Nov. 20, 20198.188.188.188.188.14-
Nov. 19, 20198.188.188.188.188.14-
Nov. 18, 20198.198.198.198.198.15-
Nov. 15, 20198.208.208.208.208.16-
Nov. 14, 20198.198.198.198.198.15-
Nov. 13, 20198.198.198.198.198.15-
Nov. 12, 20198.208.208.208.208.16-
Nov. 11, 20198.208.208.208.208.16-
Nov. 08, 20198.208.208.208.208.16-
Nov. 07, 20198.218.218.218.218.17-
Nov. 06, 20198.218.218.218.218.17-
Nov. 05, 20198.228.228.228.228.18-
Nov. 04, 20198.228.228.228.228.18-
Nov. 01, 20198.218.218.218.218.17-
Oct. 31, 20198.208.208.208.208.16-
Oct. 31, 20190.043 Dividend
Oct. 30, 20198.208.208.208.208.11-
Oct. 29, 20198.218.218.218.218.12-
Oct. 28, 20198.218.218.218.218.12-
Oct. 25, 20198.228.228.228.228.13-
Oct. 24, 20198.228.228.228.228.13-
Oct. 23, 20198.218.218.218.218.12-
Oct. 22, 20198.218.218.218.218.12-
Oct. 21, 20198.208.208.208.208.11-
Oct. 18, 20198.218.218.218.218.12-
Oct. 17, 20198.208.208.208.208.11-
Oct. 16, 20198.208.208.208.208.11-
Oct. 15, 20198.208.208.208.208.11-
Oct. 14, 20198.198.198.198.198.10-
Oct. 11, 20198.198.198.198.198.10-
Oct. 10, 20198.178.178.178.178.08-
Oct. 09, 20198.188.188.188.188.09-
Oct. 08, 20198.188.188.188.188.09-
Oct. 07, 20198.198.198.198.198.10-
Oct. 04, 20198.198.198.198.198.10-
Oct. 03, 20198.188.188.188.188.09-
Oct. 02, 20198.188.188.188.188.09-
Oct. 01, 20198.218.218.218.218.12-
Sep. 30, 20198.218.218.218.218.12-
Sep. 30, 20190.042 Dividend
Sep. 27, 20198.228.228.228.228.09-
Sep. 26, 20198.228.228.228.228.09-
Sep. 25, 20198.228.228.228.228.09-
Sep. 24, 20198.248.248.248.248.11-
Sep. 23, 20198.258.258.258.258.12-
Sep. 20, 20198.258.258.258.258.12-
Sep. 19, 20198.248.248.248.248.11-
Sep. 18, 20198.248.248.248.248.11-
Sep. 17, 20198.238.238.238.238.10-
Sep. 16, 20198.238.238.238.238.10-
Sep. 13, 20198.218.218.218.218.08-
Sep. 12, 20198.238.238.238.238.10-
Sep. 11, 20198.228.228.228.228.09-
Sep. 10, 20198.228.228.228.228.09-
Sep. 09, 20198.238.238.238.238.10-
Sep. 06, 20198.248.248.248.248.11-
Sep. 05, 20198.238.238.238.238.10-
Sep. 04, 20198.228.228.228.228.09-
Sep. 03, 20198.208.208.208.208.07-
Aug. 30, 20198.208.208.208.208.07-
Aug. 30, 20190.05 Dividend
Aug. 29, 20198.208.208.208.208.02-
Aug. 28, 20198.198.198.198.198.01-
Aug. 27, 20198.198.198.198.198.01-
Aug. 26, 20198.198.198.198.198.01-
Aug. 23, 20198.208.208.208.208.02-
Aug. 22, 20198.208.208.208.208.02-
Aug. 21, 20198.198.198.198.198.01-
Aug. 20, 20198.188.188.188.188.00-
Aug. 19, 20198.178.178.178.177.99-
Aug. 16, 20198.178.178.178.177.99-
Aug. 15, 20198.158.158.158.157.97-
Aug. 14, 20198.158.158.158.157.97-
Aug. 13, 20198.178.178.178.177.99-
Aug. 12, 20198.188.188.188.188.00-
Aug. 09, 20198.218.218.218.218.03-
Aug. 08, 20198.228.228.228.228.04-
Aug. 07, 20198.198.198.198.198.01-
Aug. 06, 20198.208.208.208.208.02-
Aug. 05, 20198.198.198.198.198.01-
Aug. 02, 20198.238.238.238.238.05-
Aug. 01, 20198.258.258.258.258.07-
Jul. 31, 20198.268.268.268.268.08-
Jul. 31, 20190.048 Dividend
Jul. 30, 20198.258.258.258.258.03-
Jul. 29, 20198.268.268.268.268.04-
Jul. 26, 20198.278.278.278.278.04-
Jul. 25, 20198.278.278.278.278.04-
Jul. 24, 20198.278.278.278.278.04-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...