AB High Income Fund Class A (AGDAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.89
+0.02 (0.29%)
Apr 25, 2025, 2:46 PM EDT
AGDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.29% |
| Apr 24, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.15% |
| Apr 23, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.73% |
| Apr 22, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.44% |
| Apr 21, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.44% |
| Apr 17, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.44% |
| Apr 16, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Apr 15, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.15% |
| Apr 14, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.59% |
| Apr 11, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.15% |
| Apr 10, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Apr 9, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.15% |
| Apr 8, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.15% |
| Apr 7, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.18% |
| Apr 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.16% |
| Apr 3, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.86% |
| Apr 2, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| Apr 1, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.14% |
| Mar 31, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.14% |
| Mar 28, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.29% |
| Mar 27, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.14% |
| Mar 26, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.29% |
| Mar 25, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Mar 24, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.14% |
| Mar 21, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.14% |
| Mar 20, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.14% |
| Mar 19, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.14% |
| Mar 18, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| Mar 17, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.14% |
| Mar 14, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Mar 13, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.43% |
| Mar 12, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Mar 11, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.29% |
| Mar 10, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.14% |
| Mar 7, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.14% |
| Mar 6, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.14% |
| Mar 5, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Mar 4, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.14% |
| Mar 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.14% |
| Feb 28, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Feb 27, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.02 | - |
| Feb 26, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.02 | 0.14% |
| Feb 25, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | - |
| Feb 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | - |
| Feb 21, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | - |
| Feb 20, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | 0.14% |
| Feb 19, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.00 | -0.14% |
| Feb 18, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | - |
| Feb 14, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | 0.14% |
| Feb 13, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.00 | 0.28% |