Allspring Managed Account Crb Em Cor Em (ACBEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.79
+0.09 (0.43%)
May 2, 2025, 4:00 PM EDT
ACBEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.43% |
| May 1, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.19% |
| Apr 30, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.93% |
| Apr 29, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.20% |
| Apr 28, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.20% |
| Apr 25, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.02% |
| Apr 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.44% |
| Apr 23, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.45 | 0.29% |
| Apr 22, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.39 | 0.84% |
| Apr 21, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.23 | 0.70% |
| Apr 17, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.09 | 1.16% |
| Apr 16, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.86 | -0.85% |
| Apr 15, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.03 | 1.16% |
| Apr 14, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.80 | 1.43% |
| Apr 11, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.52 | 1.87% |
| Apr 10, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.16 | -0.98% |
| Apr 9, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.35 | 3.69% |
| Apr 8, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.66 | -1.63% |
| Apr 7, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.97 | -1.65% |
| Apr 4, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.29 | -3.49% |
| Apr 3, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.99 | -1.52% |
| Apr 2, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.30 | 0.30% |
| Apr 1, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.24 | 0.25% |
| Mar 31, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.19 | -0.59% |
| Mar 28, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.31 | -1.97% |
| Mar 27, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.71 | 0.44% |
| Mar 26, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.62 | -0.14% |
| Mar 25, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.65 | -0.58% |
| Mar 24, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.77 | 0.43% |
| Mar 21, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.68 | 0.05% |
| Mar 20, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.67 | -0.29% |
| Mar 19, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.73 | 0.53% |
| Mar 18, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.62 | 0.10% |
| Mar 17, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.60 | 1.13% |
| Mar 14, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.37 | 1.29% |
| Mar 13, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.12 | -0.20% |
| Mar 12, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.16 | 0.90% |
| Mar 11, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.98 | 0.55% |
| Mar 10, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.87 | -2.40% |
| Mar 7, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.35 | 0.15% |
| Mar 6, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.32 | -0.39% |
| Mar 5, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.40 | 1.84% |
| Mar 4, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.04 | 0.75% |
| Mar 3, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.89 | -0.70% |
| Feb 28, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.03 | -1.13% |
| Feb 27, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.26 | -1.36% |
| Feb 26, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.53 | 0.15% |
| Feb 25, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.50 | -0.44% |
| Feb 24, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.59 | -0.34% |
| Feb 21, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.63 | -0.43% |