Canada markets close in 2 hours 34 minutes

AB High Income Fund Class Z (AGDZX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
7.57+0.01 (+0.13%)
As of 8:06AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 04, 2020------
Aug. 03, 20207.577.577.577.577.57-
Jul. 31, 20207.567.567.567.567.56-
Jul. 30, 20207.557.557.557.557.55-
Jul. 29, 20207.547.547.547.547.54-
Jul. 28, 20207.537.537.537.537.53-
Jul. 27, 20207.537.537.537.537.53-
Jul. 24, 20207.527.527.527.527.52-
Jul. 23, 20207.527.527.527.527.52-
Jul. 22, 20207.507.507.507.507.50-
Jul. 21, 20207.487.487.487.487.48-
Jul. 20, 20207.457.457.457.457.45-
Jul. 17, 20207.427.427.427.427.42-
Jul. 16, 20207.417.417.417.417.41-
Jul. 15, 20207.417.417.417.417.41-
Jul. 14, 20207.387.387.387.387.38-
Jul. 13, 20207.397.397.397.397.39-
Jul. 10, 20207.377.377.377.377.37-
Jul. 09, 20207.387.387.387.387.38-
Jul. 08, 20207.397.397.397.397.39-
Jul. 07, 20207.407.407.407.407.40-
Jul. 06, 20207.407.407.407.407.40-
Jul. 02, 20207.377.377.377.377.37-
Jul. 01, 20207.357.357.357.357.35-
Jun. 30, 20207.337.337.337.337.33-
Jun. 30, 20200.033 Dividend
Jun. 29, 20207.317.317.317.317.28-
Jun. 26, 20207.347.347.347.347.31-
Jun. 25, 20207.357.357.357.357.32-
Jun. 24, 20207.387.387.387.387.35-
Jun. 23, 20207.427.427.427.427.39-
Jun. 22, 20207.417.417.417.417.38-
Jun. 19, 20207.417.417.417.417.38-
Jun. 18, 20207.417.417.417.417.38-
Jun. 17, 20207.447.447.447.447.41-
Jun. 16, 20207.447.447.447.447.41-
Jun. 15, 20207.377.377.377.377.34-
Jun. 12, 20207.377.377.377.377.34-
Jun. 11, 20207.387.387.387.387.35-
Jun. 10, 20207.477.477.477.477.44-
Jun. 09, 20207.487.487.487.487.45-
Jun. 08, 20207.517.517.517.517.48-
Jun. 05, 20207.467.467.467.467.43-
Jun. 04, 20207.357.357.357.357.32-
Jun. 03, 20207.337.337.337.337.30-
Jun. 02, 20207.257.257.257.257.22-
Jun. 01, 20207.207.207.207.207.17-
May 29, 20207.177.177.177.177.14-
May 29, 20200.033 Dividend
May 28, 20207.167.167.167.167.09-
May 27, 20207.127.127.127.127.06-
May 26, 20207.087.087.087.087.02-
May 22, 20207.017.017.017.016.95-
May 21, 20207.027.027.027.026.96-
May 20, 20206.986.986.986.986.92-
May 19, 20206.936.936.936.936.87-
May 18, 20206.906.906.906.906.84-
May 15, 20206.836.836.836.836.77-
May 14, 20206.826.826.826.826.76-
May 13, 20206.866.866.866.866.80-
May 12, 20206.886.886.886.886.82-
May 11, 20206.866.866.866.866.80-
May 08, 20206.846.846.846.846.78-
May 07, 20206.836.836.836.836.77-
May 06, 20206.816.816.816.816.75-
May 05, 20206.816.816.816.816.75-
May 04, 20206.776.776.776.776.71-
May 01, 20206.796.796.796.796.73-
Apr. 30, 20206.826.826.826.826.76-
Apr. 30, 20200.043 Dividend
Apr. 29, 20206.786.786.786.786.68-
Apr. 28, 20206.746.746.746.746.64-
Apr. 27, 20206.736.736.736.736.63-
Apr. 24, 20206.726.726.726.726.62-
Apr. 23, 20206.746.746.746.746.64-
Apr. 22, 20206.736.736.736.736.63-
Apr. 21, 20206.726.726.726.726.62-
Apr. 20, 20206.816.816.816.816.71-
Apr. 17, 20206.846.846.846.846.73-
Apr. 16, 20206.806.806.806.806.70-
Apr. 15, 20206.806.806.806.806.70-
Apr. 14, 20206.876.876.876.876.76-
Apr. 13, 20206.806.806.806.806.70-
Apr. 09, 20206.776.776.776.776.67-
Apr. 08, 20206.596.596.596.596.49-
Apr. 07, 20206.556.556.556.556.45-
Apr. 06, 20206.486.486.486.486.38-
Apr. 03, 20206.456.456.456.456.35-
Apr. 02, 20206.506.506.506.506.40-
Apr. 01, 20206.556.556.556.556.45-
Mar. 31, 20206.656.656.656.656.55-
Mar. 31, 20200.049 Dividend
Mar. 30, 20206.596.596.596.596.44-
Mar. 27, 20206.586.586.586.586.43-
Mar. 26, 20206.546.546.546.546.39-
Mar. 25, 20206.376.376.376.376.23-
Mar. 24, 20206.216.216.216.216.07-
Mar. 23, 20206.196.196.196.196.05-
Mar. 20, 20206.366.366.366.366.22-
Mar. 19, 20206.406.406.406.406.25-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...