Advertisement
U.S. markets closed

AB Core Bond ETF (EYEG)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
35.75+0.02 (+0.06%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202435.7535.7535.7535.7535.75-
Mar 27, 202435.7335.7335.7335.7335.731
Mar 26, 202435.5835.5835.5835.5835.581
Mar 25, 202435.5735.5735.5735.5735.57-
Mar 22, 202435.6635.6635.6635.6635.663
Mar 21, 202435.5335.5335.5335.5335.53-
Mar 20, 202435.4735.4735.4735.4735.47-
Mar 19, 2024------
Mar 18, 202435.3535.3535.3535.3535.352
Mar 15, 202435.3135.3135.3135.3135.31-
Mar 14, 202435.3235.3235.3235.3235.321
Mar 13, 202435.5335.5335.5335.5335.532
Mar 12, 202435.5535.5535.5535.5535.552
Mar 11, 202435.6435.6435.6435.6435.643
Mar 08, 202435.6435.6435.6435.6435.642
Mar 07, 202435.5835.5835.5835.5835.581
Mar 06, 202435.5435.5435.5435.5435.5410
Mar 05, 202435.4435.4435.4435.4435.4411
Mar 04, 202435.2635.2635.2635.2635.262
Mar 01, 202435.3235.3235.3235.3235.3238
Mar 01, 20240.1486 Dividend
Feb 29, 202435.3035.3035.3035.3035.151
Feb 28, 202435.2835.2835.2835.2835.13-
Feb 27, 202435.2235.2235.2235.2235.071
Feb 26, 202435.2635.2635.2635.2635.123
Feb 23, 202435.3735.3735.3735.3735.22-
Feb 22, 202435.2535.2535.2535.2535.10-
Feb 21, 202435.2135.2135.2135.2135.07-
Feb 20, 202435.2735.2735.2735.2735.124
Feb 16, 202435.2135.2135.2135.2135.063
Feb 15, 202435.3135.3135.3135.3135.171
Feb 14, 202435.1935.1935.1935.1935.04-
Feb 13, 202435.0735.0735.0735.0734.9261
Feb 12, 202435.3835.3835.3835.3835.232
Feb 09, 202435.3435.3435.3435.3435.192
Feb 08, 202435.3935.3935.3935.3935.241
Feb 07, 202435.5335.5335.5335.5335.38-
Feb 06, 202435.6035.6035.6035.6035.459
Feb 05, 202435.4035.4035.4035.4035.25-
Feb 02, 2024------
Feb 01, 202436.0236.0236.0236.0235.87-
Feb 01, 20240.1476 Dividend
Jan 31, 202435.9135.9135.9135.9135.6220
Jan 30, 202435.7835.7835.7835.7835.48-
Jan 29, 202435.7435.7435.7435.7435.4414
Jan 26, 202435.6035.6035.6035.6035.30-
Jan 25, 202435.6135.6135.6135.6135.316
Jan 24, 202435.4335.4335.4335.4335.13-
Jan 23, 202435.4935.4935.4935.4935.20-
Jan 22, 202435.6035.6035.6035.6035.30-
Jan 19, 202435.5135.5135.5135.5135.21-
Jan 18, 202435.5035.5035.5035.5035.20-
Jan 17, 202435.5535.5535.5535.5535.25-
Jan 16, 202435.6235.6235.6235.6235.33-
Jan 12, 202435.9035.9035.9035.9035.60-
Jan 11, 202435.8235.8235.8235.8235.52-
Jan 10, 202435.7235.7235.7235.7235.43-
Jan 09, 202435.7635.7635.7535.7535.45132
Jan 08, 202435.7135.7135.7135.7135.42-
Jan 05, 202435.5035.5035.5035.5035.202
Jan 04, 202435.6035.6035.6035.6035.3131
Jan 03, 202435.6035.7735.6035.7735.472,910
Jan 02, 202435.8035.8035.8035.8035.5030
Dec 29, 202336.0036.0036.0036.0035.70-
Dec 28, 202336.0836.0836.0836.0835.781
Dec 28, 20230.0913 Dividend
Dec 27, 202336.2436.2436.2436.2435.8562
Dec 26, 202335.9635.9635.9635.9635.57-
Dec 22, 202335.9035.9035.9035.9035.51-
Dec 21, 202335.9435.9435.9435.9435.551
Dec 20, 202335.9335.9635.9335.9435.56577
Dec 19, 202335.8135.8235.8135.8235.43101
Dec 18, 202335.7735.7735.7735.7735.383
Dec 15, 202335.8135.8835.8135.8835.505,015
Dec 14, 202335.9035.9035.9035.9035.5132
Dec 13, 202335.5935.5935.5935.5935.20110
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.