Australia markets closed

AB High Income Advisor (AGDYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
6.90+0.01 (+0.15%)
As of 08:06AM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 2024------
25 June 20246.906.906.906.906.90-
24 June 20246.896.896.896.896.89-
21 June 20246.896.896.896.896.89-
20 June 20246.896.896.896.896.89-
18 June 20246.896.896.896.896.89-
17 June 20246.886.886.886.886.88-
14 June 20246.896.896.896.896.89-
13 June 20246.916.916.916.916.91-
12 June 20246.916.916.916.916.91-
11 June 20246.886.886.886.886.88-
10 June 20246.886.886.886.886.88-
07 June 20246.896.896.896.896.89-
06 June 20246.906.906.906.906.90-
05 June 20246.906.906.906.906.90-
04 June 20246.896.896.896.896.89-
03 June 20246.896.896.896.896.89-
31 May 20246.866.866.866.866.86-
31 May 20240.045 Dividend
30 May 20246.866.866.866.866.82-
29 May 20246.866.866.866.866.82-
28 May 20246.886.886.886.886.83-
24 May 20246.886.886.886.886.83-
23 May 20246.896.896.896.896.84-
22 May 20246.906.906.906.906.85-
21 May 20246.916.916.916.916.86-
20 May 20246.906.906.906.906.85-
17 May 20246.916.916.916.916.86-
16 May 20246.916.916.916.916.86-
15 May 20246.916.916.916.916.86-
14 May 20246.896.896.896.896.84-
13 May 20246.896.896.896.896.84-
10 May 20246.896.896.896.896.84-
09 May 20246.906.906.906.906.85-
08 May 20246.896.896.896.896.84-
07 May 20246.906.906.906.906.85-
06 May 20246.906.906.906.906.85-
03 May 20246.896.896.896.896.84-
02 May 20246.866.866.866.866.82-
01 May 20246.846.846.846.846.80-
30 Apr 20246.836.836.836.836.79-
30 Apr 20240.044 Dividend
29 Apr 20246.856.856.856.856.76-
26 Apr 20246.836.836.836.836.74-
25 Apr 20246.826.826.826.826.73-
24 Apr 20246.846.846.846.846.75-
23 Apr 20246.856.856.856.856.76-
22 Apr 20246.826.826.826.826.73-
19 Apr 20246.816.816.816.816.72-
18 Apr 20246.816.816.816.816.72-
17 Apr 20246.816.816.816.816.72-
16 Apr 20246.816.816.816.816.72-
15 Apr 20246.846.846.846.846.75-
12 Apr 20246.866.866.866.866.77-
11 Apr 20246.876.876.876.876.78-
10 Apr 20246.886.886.886.886.79-
09 Apr 20246.926.926.926.926.83-
08 Apr 20246.916.916.916.916.82-
05 Apr 20246.916.916.916.916.82-
04 Apr 20246.926.926.926.926.83-
03 Apr 20246.916.916.916.916.82-
02 Apr 20246.916.916.916.916.82-
01 Apr 20246.936.936.936.936.84-
28 Mar 20246.946.946.946.946.85-
28 Mar 20240.043 Dividend
27 Mar 20246.956.956.956.956.82-
26 Mar 20246.946.946.946.946.81-
25 Mar 20246.946.946.946.946.81-
22 Mar 20246.946.946.946.946.81-
21 Mar 20246.946.946.946.946.81-
20 Mar 20246.946.946.946.946.81-
19 Mar 20246.936.936.936.936.80-
18 Mar 20246.906.906.906.906.77-
15 Mar 20246.916.916.916.916.78-
14 Mar 20246.916.916.916.916.78-
13 Mar 20246.936.936.936.936.80-
12 Mar 20246.936.936.936.936.80-
11 Mar 20246.936.936.936.936.80-
08 Mar 20246.936.936.936.936.80-
07 Mar 20246.936.936.936.936.80-
06 Mar 20246.916.916.916.916.78-
05 Mar 20246.916.916.916.916.78-
04 Mar 20246.906.906.906.906.77-
01 Mar 20246.906.906.906.906.77-
29 Feb 20246.896.896.896.896.76-
29 Feb 20240.043 Dividend
28 Feb 20246.886.886.886.886.71-
27 Feb 20246.886.886.886.886.71-
26 Feb 20246.896.896.896.896.72-
23 Feb 20246.896.896.896.896.72-
22 Feb 20246.886.886.886.886.71-
21 Feb 20246.876.876.876.876.70-
20 Feb 20246.876.876.876.876.70-
16 Feb 20246.876.876.876.876.70-
15 Feb 20246.876.876.876.876.70-
14 Feb 20246.866.866.866.866.69-
13 Feb 20246.856.856.856.856.68-
12 Feb 20246.896.896.896.896.72-
09 Feb 20246.886.886.886.886.71-
08 Feb 20246.886.886.886.886.71-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...