AGDZX - AB High Income Fund Class Z

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20208.378.378.378.378.37-
Jan. 17, 20208.378.378.378.378.37-
Jan. 16, 20208.378.378.378.378.37-
Jan. 15, 20208.378.378.378.378.37-
Jan. 14, 20208.368.368.368.368.36-
Jan. 13, 20208.368.368.368.368.36-
Jan. 10, 20208.368.368.368.368.36-
Jan. 09, 20208.358.358.358.358.35-
Jan. 08, 20208.348.348.348.348.34-
Jan. 07, 20208.348.348.348.348.34-
Jan. 06, 20208.348.348.348.348.34-
Jan. 03, 20208.348.348.348.348.34-
Jan. 02, 20208.348.348.348.348.34-
Dec. 31, 20198.338.338.338.338.33-
Dec. 31, 20190.05 Dividend
Dec. 30, 20198.338.338.338.338.28-
Dec. 27, 20198.338.338.338.338.28-
Dec. 26, 20198.328.328.328.328.27-
Dec. 24, 20198.328.328.328.328.27-
Dec. 23, 20198.318.318.318.318.26-
Dec. 20, 20198.318.318.318.318.26-
Dec. 19, 20198.308.308.308.308.25-
Dec. 18, 20198.308.308.308.308.25-
Dec. 17, 20198.298.298.298.298.24-
Dec. 16, 20198.288.288.288.288.23-
Dec. 13, 20198.278.278.278.278.22-
Dec. 12, 20198.248.248.248.248.19-
Dec. 11, 20198.238.238.238.238.18-
Dec. 10, 20198.238.238.238.238.18-
Dec. 09, 20198.228.228.228.228.17-
Dec. 06, 20198.218.218.218.218.16-
Dec. 05, 20198.208.208.208.208.15-
Dec. 04, 20198.198.198.198.198.14-
Dec. 03, 20198.188.188.188.188.13-
Dec. 02, 20198.188.188.188.188.13-
Nov. 29, 20198.208.208.208.208.15-
Nov. 29, 20190.043 Dividend
Nov. 27, 20198.208.208.208.208.11-
Nov. 26, 20198.208.208.208.208.11-
Nov. 25, 20198.198.198.198.198.10-
Nov. 22, 20198.178.178.178.178.08-
Nov. 21, 20198.178.178.178.178.08-
Nov. 20, 20198.188.188.188.188.09-
Nov. 19, 20198.188.188.188.188.09-
Nov. 18, 20198.198.198.198.198.10-
Nov. 15, 20198.208.208.208.208.11-
Nov. 14, 20198.198.198.198.198.10-
Nov. 13, 20198.198.198.198.198.10-
Nov. 12, 20198.208.208.208.208.11-
Nov. 11, 20198.208.208.208.208.11-
Nov. 08, 20198.208.208.208.208.11-
Nov. 07, 20198.218.218.218.218.12-
Nov. 06, 20198.218.218.218.218.12-
Nov. 05, 20198.228.228.228.228.13-
Nov. 04, 20198.228.228.228.228.13-
Nov. 01, 20198.218.218.218.218.12-
Oct. 31, 20198.208.208.208.208.11-
Oct. 31, 20190.043 Dividend
Oct. 30, 20198.208.208.208.208.07-
Oct. 29, 20198.218.218.218.218.08-
Oct. 28, 20198.218.218.218.218.08-
Oct. 25, 20198.228.228.228.228.09-
Oct. 24, 20198.228.228.228.228.09-
Oct. 23, 20198.218.218.218.218.08-
Oct. 22, 20198.218.218.218.218.08-
Oct. 21, 20198.208.208.208.208.07-
Oct. 18, 20198.218.218.218.218.08-
Oct. 17, 20198.208.208.208.208.07-
Oct. 16, 20198.208.208.208.208.07-
Oct. 15, 20198.208.208.208.208.07-
Oct. 14, 20198.198.198.198.198.06-
Oct. 11, 20198.198.198.198.198.06-
Oct. 10, 20198.178.178.178.178.04-
Oct. 09, 20198.188.188.188.188.05-
Oct. 08, 20198.188.188.188.188.05-
Oct. 07, 20198.198.198.198.198.06-
Oct. 04, 20198.198.198.198.198.06-
Oct. 03, 20198.188.188.188.188.05-
Oct. 02, 20198.188.188.188.188.05-
Oct. 01, 20198.218.218.218.218.08-
Sep. 30, 20198.218.218.218.218.08-
Sep. 30, 20190.042 Dividend
Sep. 27, 20198.228.228.228.228.04-
Sep. 26, 20198.228.228.228.228.04-
Sep. 25, 20198.228.228.228.228.04-
Sep. 24, 20198.248.248.248.248.06-
Sep. 23, 20198.258.258.258.258.07-
Sep. 20, 20198.258.258.258.258.07-
Sep. 19, 20198.248.248.248.248.06-
Sep. 18, 20198.248.248.248.248.06-
Sep. 17, 20198.238.238.238.238.05-
Sep. 16, 20198.238.238.238.238.05-
Sep. 13, 20198.218.218.218.218.03-
Sep. 12, 20198.238.238.238.238.05-
Sep. 11, 20198.228.228.228.228.04-
Sep. 10, 20198.228.228.228.228.04-
Sep. 09, 20198.238.238.238.238.05-
Sep. 06, 20198.248.248.248.248.06-
Sep. 05, 20198.238.238.238.238.05-
Sep. 04, 20198.228.228.228.228.04-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...