Allspring Managed Account Crb Em Cor Em (ACBEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.26
+0.13 (0.60%)
May 23, 2025, 4:00 PM EDT
ACBEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.14% |
| May 23, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.19% |
| May 22, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.13 | -0.33% |
| May 21, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.20 | 0.33% |
| May 20, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.13 | -0.84% |
| May 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.31 | 0.09% |
| May 16, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.29 | 0.23% |
| May 15, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.24 | 0.33% |
| May 14, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.17 | -0.05% |
| May 13, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.18 | 0.61% |
| May 12, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.05 | 2.08% |
| May 9, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.63 | 0.19% |
| May 8, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.59 | -0.77% |
| May 7, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.75 | 0.24% |
| May 6, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.70 | -0.53% |
| May 5, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.81 | 0.48% |
| May 2, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.71 | 0.43% |
| May 1, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.62 | 0.19% |
| Apr 30, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.58 | 0.93% |
| Apr 29, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.39 | 0.20% |
| Apr 28, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.35 | 0.20% |
| Apr 25, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.31 | -1.02% |
| Apr 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.52 | 0.44% |
| Apr 23, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.37 | 0.29% |
| Apr 22, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.31 | 0.84% |
| Apr 21, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.14 | 0.70% |
| Apr 17, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.00 | 1.16% |
| Apr 16, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.78 | -0.85% |
| Apr 15, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.94 | 1.16% |
| Apr 14, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.72 | 1.43% |
| Apr 11, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.44 | 1.87% |
| Apr 10, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.08 | -0.98% |
| Apr 9, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.27 | 3.69% |
| Apr 8, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.58 | -1.63% |
| Apr 7, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.89 | -1.65% |
| Apr 4, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.21 | -3.49% |
| Apr 3, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.90 | -1.52% |
| Apr 2, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.21 | 0.30% |
| Apr 1, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.15 | 0.25% |
| Mar 31, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.10 | -0.59% |
| Mar 28, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.22 | -1.97% |
| Mar 27, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.63 | 0.44% |
| Mar 26, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.54 | -0.14% |
| Mar 25, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.57 | -0.58% |
| Mar 24, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.69 | 0.43% |
| Mar 21, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.60 | 0.05% |
| Mar 20, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.59 | -0.29% |
| Mar 19, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.65 | 0.53% |
| Mar 18, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.54 | 0.10% |
| Mar 17, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.52 | 1.13% |