AB High Income Fund Class Z (AGDZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.96
+0.01 (0.14%)
May 16, 2025, 4:00 PM EDT
AGDZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| May 19, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| May 16, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.14% |
| May 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.29% |
| May 14, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| May 13, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.14% |
| May 12, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.72% |
| May 9, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| May 8, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| May 7, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.14% |
| May 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| May 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.14% |
| May 2, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.14% |
| May 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Apr 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.29% |
| Apr 29, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Apr 28, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.14% |
| Apr 25, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.29% |
| Apr 24, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.29% |
| Apr 23, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.73% |
| Apr 22, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.29% |
| Apr 21, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.44% |
| Apr 17, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.44% |
| Apr 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Apr 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.15% |
| Apr 14, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.59% |
| Apr 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Apr 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Apr 9, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.15% |
| Apr 8, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Apr 7, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -1.17% |
| Apr 4, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.16% |
| Apr 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.86% |
| Apr 2, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.14% |
| Apr 1, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Mar 31, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.14% |
| Mar 28, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.29% |
| Mar 27, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.14% |
| Mar 26, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.29% |
| Mar 25, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.14% |
| Mar 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.14% |
| Mar 18, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Mar 17, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.14% |
| Mar 14, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.14% |
| Mar 13, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.43% |
| Mar 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.14% |
| Mar 11, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.14% |