Canada markets closed

AB High Income Fund Class Z (AGDZX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.030.00 (0.00%)
At close: 8:01PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 20218.038.038.038.038.03-
Jan. 14, 20218.038.038.038.038.03-
Jan. 13, 20218.038.038.038.038.03-
Jan. 12, 20218.018.018.018.018.01-
Jan. 11, 20218.028.028.028.028.02-
Jan. 08, 20218.048.048.048.048.04-
Jan. 07, 20218.048.048.048.048.04-
Jan. 06, 20218.038.038.038.038.03-
Jan. 05, 20218.038.038.038.038.03-
Jan. 04, 20218.048.048.048.048.04-
Dec. 31, 20208.048.048.048.048.04-
Dec. 30, 20208.038.038.038.038.03-
Dec. 29, 20208.028.028.028.028.02-
Dec. 28, 20208.028.028.028.028.02-
Dec. 24, 20208.018.018.018.018.01-
Dec. 23, 20208.008.008.008.008.00-
Dec. 22, 20208.008.008.008.008.00-
Dec. 21, 20207.997.997.997.997.99-
Dec. 18, 20208.028.028.028.028.02-
Dec. 17, 20208.028.028.028.028.02-
Dec. 16, 20208.018.018.018.018.01-
Dec. 15, 20208.008.008.008.008.00-
Dec. 14, 20207.987.987.987.987.98-
Dec. 11, 20207.987.987.987.987.98-
Dec. 10, 20207.987.987.987.987.98-
Dec. 09, 20207.977.977.977.977.97-
Dec. 08, 20207.977.977.977.977.97-
Dec. 07, 20207.967.967.967.967.96-
Dec. 04, 20207.967.967.967.967.96-
Dec. 03, 20207.937.937.937.937.93-
Dec. 02, 20207.917.917.917.917.91-
Dec. 01, 20207.907.907.907.907.90-
Nov. 30, 20207.887.887.887.887.88-
Nov. 30, 20200.038 Dividend
Nov. 27, 20207.887.887.887.887.84-
Nov. 25, 20207.877.877.877.877.83-
Nov. 24, 20207.867.867.867.867.82-
Nov. 23, 20207.837.837.837.837.79-
Nov. 20, 20207.817.817.817.817.77-
Nov. 19, 20207.817.817.817.817.77-
Nov. 18, 20207.807.807.807.807.76-
Nov. 17, 20207.797.797.797.797.75-
Nov. 16, 20207.797.797.797.797.75-
Nov. 13, 20207.767.767.767.767.72-
Nov. 12, 20207.767.767.767.767.72-
Nov. 11, 20207.777.777.777.777.73-
Nov. 10, 20207.777.777.777.777.73-
Nov. 09, 20207.787.787.787.787.74-
Nov. 06, 20207.697.697.697.697.65-
Nov. 05, 20207.697.697.697.697.65-
Nov. 04, 20207.637.637.637.637.59-
Nov. 03, 20207.577.577.577.577.53-
Nov. 02, 20207.547.547.547.547.50-
Oct. 30, 20207.537.537.537.537.49-
Oct. 30, 20200.045 Dividend
Oct. 29, 20207.547.547.547.547.46-
Oct. 28, 20207.557.557.557.557.47-
Oct. 27, 20207.607.607.607.607.52-
Oct. 26, 20207.607.607.607.607.52-
Oct. 23, 20207.627.627.627.627.54-
Oct. 22, 20207.617.617.617.617.53-
Oct. 21, 20207.617.617.617.617.53-
Oct. 20, 20207.627.627.627.627.54-
Oct. 19, 20207.627.627.627.627.54-
Oct. 16, 20207.627.627.627.627.54-
Oct. 15, 20207.617.617.617.617.53-
Oct. 14, 20207.647.647.647.647.56-
Oct. 13, 20207.657.657.657.657.57-
Oct. 12, 20207.647.647.647.647.56-
Oct. 09, 20207.647.647.647.647.56-
Oct. 08, 20207.627.627.627.627.54-
Oct. 07, 20207.607.607.607.607.52-
Oct. 06, 20207.597.597.597.597.51-
Oct. 05, 20207.587.587.587.587.50-
Oct. 02, 20207.567.567.567.567.48-
Oct. 01, 20207.567.567.567.567.48-
Sep. 30, 20207.557.557.557.557.47-
Sep. 30, 20200.041 Dividend
Sep. 29, 20207.547.547.547.547.42-
Sep. 28, 20207.547.547.547.547.42-
Sep. 25, 20207.527.527.527.527.40-
Sep. 24, 20207.537.537.537.537.41-
Sep. 23, 20207.557.557.557.557.43-
Sep. 22, 20207.587.587.587.587.46-
Sep. 21, 20207.607.607.607.607.48-
Sep. 18, 20207.667.667.667.667.54-
Sep. 17, 20207.677.677.677.677.55-
Sep. 16, 20207.687.687.687.687.56-
Sep. 15, 20207.677.677.677.677.55-
Sep. 14, 20207.667.667.667.667.54-
Sep. 11, 20207.667.667.667.667.54-
Sep. 10, 20207.667.667.667.667.54-
Sep. 09, 20207.667.667.667.667.54-
Sep. 08, 20207.667.667.667.667.54-
Sep. 04, 20207.677.677.677.677.55-
Sep. 03, 20207.697.697.697.697.57-
Sep. 02, 20207.687.687.687.687.56-
Sep. 01, 20207.687.687.687.687.56-
Aug. 31, 20207.667.667.667.667.54-
Aug. 31, 20200.038 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...