AGDZX - AB High Income Fund Class Z

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20198.248.248.248.248.24-
Jul 11, 20198.248.248.248.248.24-
Jul 10, 20198.248.248.248.248.24-
Jul 09, 20198.238.238.238.238.23-
Jul 08, 20198.258.258.258.258.25-
Jul 05, 20198.268.268.268.268.26-
Jul 03, 20198.278.278.278.278.27-
Jul 02, 20198.268.268.268.268.26-
Jul 01, 20198.268.268.268.268.26-
Jun 28, 20198.248.248.248.248.24-
Jun 28, 20190.044 Dividend
Jun 27, 20198.248.248.248.248.20-
Jun 26, 20198.238.238.238.238.19-
Jun 25, 20198.238.238.238.238.19-
Jun 24, 20198.258.258.258.258.21-
Jun 21, 20198.248.248.248.248.20-
Jun 20, 20198.258.258.258.258.21-
Jun 19, 20198.218.218.218.218.17-
Jun 18, 20198.198.198.198.198.15-
Jun 17, 20198.178.178.178.178.13-
Jun 14, 20198.178.178.178.178.13-
Jun 13, 20198.178.178.178.178.13-
Jun 12, 20198.178.178.178.178.13-
Jun 11, 20198.178.178.178.178.13-
Jun 10, 20198.168.168.168.168.12-
Jun 07, 20198.158.158.158.158.11-
Jun 06, 20198.138.138.138.138.09-
Jun 05, 20198.138.138.138.138.09-
Jun 04, 20198.128.128.128.128.08-
Jun 03, 20198.108.108.108.108.06-
May 31, 20198.118.118.118.118.07-
May 31, 20190.048 Dividend
May 30, 20198.138.138.138.138.04-
May 29, 20198.128.128.128.128.03-
May 28, 20198.148.148.148.148.05-
May 24, 20198.138.138.138.138.04-
May 23, 20198.148.148.148.148.05-
May 22, 20198.158.158.158.158.06-
May 21, 20198.158.158.158.158.06-
May 20, 20198.148.148.148.148.05-
May 17, 20198.148.148.148.148.05-
May 16, 20198.158.158.158.158.06-
May 15, 20198.148.148.148.148.05-
May 14, 20198.138.138.138.138.04-
May 13, 20198.138.138.138.138.04-
May 10, 20198.168.168.168.168.07-
May 09, 20198.158.158.158.158.06-
May 08, 20198.178.178.178.178.08-
May 07, 20198.188.188.188.188.09-
May 06, 20198.208.208.208.208.11-
May 03, 20198.208.208.208.208.11-
May 02, 20198.198.198.198.198.10-
May 01, 20198.218.218.218.218.12-
Apr 30, 20198.208.208.208.208.11-
Apr 30, 20190.045 Dividend
Apr 29, 20198.198.198.198.198.05-
Apr 26, 20198.198.198.198.198.05-
Apr 25, 20198.188.188.188.188.04-
Apr 24, 20198.208.208.208.208.06-
Apr 23, 20198.208.208.208.208.06-
Apr 22, 20198.198.198.198.198.05-
Apr 18, 20198.198.198.198.198.05-
Apr 17, 20198.198.198.198.198.05-
Apr 16, 20198.198.198.198.198.05-
Apr 15, 20198.198.198.198.198.05-
Apr 12, 20198.198.198.198.198.05-
Apr 11, 20198.198.198.198.198.05-
Apr 10, 20198.198.198.198.198.05-
Apr 09, 20198.188.188.188.188.04-
Apr 08, 20198.178.178.178.178.03-
Apr 05, 20198.178.178.178.178.03-
Apr 04, 20198.168.168.168.168.02-
Apr 03, 20198.168.168.168.168.02-
Apr 02, 20198.168.168.168.168.02-
Apr 01, 20198.158.158.158.158.01-
Mar 29, 20198.138.138.138.137.99-
Mar 29, 20190.049 Dividend
Mar 28, 20198.128.128.128.127.94-
Mar 27, 20198.138.138.138.137.95-
Mar 26, 20198.138.138.138.137.95-
Mar 25, 20198.128.128.128.127.94-
Mar 22, 20198.138.138.138.137.95-
Mar 21, 20198.158.158.158.157.97-
Mar 20, 20198.158.158.158.157.97-
Mar 19, 20198.148.148.148.147.96-
Mar 18, 20198.148.148.148.147.96-
Mar 15, 20198.148.148.148.147.96-
Mar 14, 20198.138.138.138.137.95-
Mar 13, 20198.128.128.128.127.94-
Mar 12, 20198.128.128.128.127.94-
Mar 11, 20198.108.108.108.107.92-
Mar 08, 20198.098.098.098.097.91-
Mar 07, 20198.118.118.118.117.93-
Mar 06, 20198.128.128.128.127.94-
Mar 05, 20198.138.138.138.137.95-
Mar 04, 20198.148.148.148.147.96-
Mar 01, 20198.148.148.148.147.96-
Feb 28, 20198.158.158.158.157.97-
Feb 28, 20190.042 Dividend
Feb 27, 20198.158.158.158.157.92-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...