Nasdaq - Delayed Quote USD
Citigroup Global Markets Holdings Inc. Issuer Callable Contingent Interest Worst Of Barrier Note ABDHJXX (ABDHJXX)
At close: November 21 at 8:02:17 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
| Nov 15, 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | - |
| Nov 14, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| Nov 13, 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
| Nov 12, 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
| Nov 11, 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
| Nov 8, 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| Nov 7, 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
| Nov 6, 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| Nov 5, 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
| Nov 4, 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
| Nov 1, 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
| Oct 31, 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | - |
| Oct 30, 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
| Oct 29, 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
| Oct 28, 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
| Oct 25, 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | - |
| Oct 24, 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
| Oct 23, 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - |
| Oct 22, 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | - |
| Oct 21, 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | - |
| Oct 18, 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
| Oct 16, 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - |
| Oct 15, 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
| Oct 14, 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
| Oct 11, 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
| Oct 10, 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
| Oct 9, 2024 | 98.49 | 98.49 | 98.49 | 98.49 | 98.49 | - |
| Oct 8, 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
| Oct 7, 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
| Oct 4, 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
| Oct 3, 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | - |
| Oct 2, 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
| Oct 1, 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
| Sep 30, 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
| Sep 27, 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
| Sep 26, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
| Sep 25, 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
| Sep 24, 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
| Sep 23, 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
| Sep 20, 2024 | 98.29 | 98.29 | 98.29 | 98.29 | 98.29 | - |
| Sep 19, 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
| Sep 18, 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
| Sep 17, 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
| Sep 16, 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
| Sep 13, 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | - |
| Sep 12, 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
| Sep 11, 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
| Sep 10, 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
| Sep 9, 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
| Sep 6, 2024 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | - |
| Sep 5, 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | - |
| Sep 4, 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
| Sep 3, 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
| Aug 30, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| Aug 29, 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
| Aug 28, 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | - |
| Aug 27, 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
| Aug 26, 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
| Aug 23, 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
| Aug 22, 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
| Aug 21, 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
| Aug 20, 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
| Aug 19, 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
| Aug 16, 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
| Aug 15, 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
| Aug 14, 2024 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | - |
| Aug 13, 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
| Aug 12, 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
| Aug 9, 2024 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
| Aug 8, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Aug 7, 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
| Aug 6, 2024 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | - |
| Aug 5, 2024 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | - |
| Aug 2, 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| Aug 1, 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
| Jul 31, 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | - |
| Jul 30, 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
| Jul 29, 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
| Jul 26, 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | - |
| Jul 25, 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
| Jul 24, 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
| Jul 18, 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
| Jul 17, 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
| Jul 16, 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - |
| Jul 15, 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - |
| Jul 12, 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
| Jul 11, 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
| Jul 10, 2024 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | - |
| Jul 9, 2024 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | - |
| Jul 8, 2024 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | - |
| Jul 5, 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
| Jul 3, 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| Jul 2, 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
| Jul 1, 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
| Jun 28, 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
| Jun 27, 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
| Jun 26, 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | - |
| Jun 25, 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | - |
| Jun 24, 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | - |
| Jun 21, 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | - |
| Jun 20, 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | - |
| Jun 18, 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
| Jun 17, 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - |
| Jun 14, 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
| Jun 13, 2024 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | - |
| Jun 12, 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
| Jun 11, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
Related Tickers
PVIVX Paradigm Micro-Cap
56.75
+4.17%
BPTIX Baron Partners Institutional
221.22
+4.10%
BPTRX Baron Partners Retail
211.85
+4.10%
MFLLX Morgan Stanley Inst Inception R6
16.80
+3.83%
MSSGX Morgan Stanley Inst Inception I
16.61
+3.81%
RYVLX Rydex NASDAQ-100 2x Strategy A
566.68
+3.33%
RYVYX Rydex NASDAQ-100 2x Strategy H
566.49
+3.33%
UOPIX ProFunds UltraNASDAQ-100 Fund
117.87
+3.32%
RYCCX Rydex NASDAQ-100 2x Strategy C
398.47
+3.32%
UOPSX ProFunds UltraNASDAQ-100 Fund
81.09
+3.31%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
59.89
+3.13%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
75.29
+3.12%
FSELX Fidelity Select Semiconductors
34.98
+3.03%
FELCX Fidelity Advisor Semiconductors C
67.05
+2.98%
FIKGX Fidelity Advisor Semiconductors Z
93.68
+2.98%
FELAX Fidelity Advisor Semiconductors A
85.74
+2.98%
FELIX Fidelity Advisor Semiconductors I
93.38
+2.98%
FELTX Fidelity Advisor Semiconductors M
79.51
+2.97%
NESGX Needham Small Cap Growth Retail
19.10
+2.96%
RYSIX Rydex Electronics Inv
432.83
+2.74%
RYSAX Rydex Electronics H
379.83
+2.73%
RYELX Rydex Electronics A
392.25
+2.73%
RYSCX Rydex Electronics C
329.14
+2.73%
UPDDX Upright Growth & Income
19.92
+2.68%
LSHEX Kinetics Spin-Off and Corp Rest No Load
36.56
+2.58%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
34.60
+2.58%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
31.11
+2.57%
LSHUX Kinetics Spin-Off and Corp Rest Instl
34.85
+2.56%
ACFOX American Century Focused Dynamic Gr Inv
71.13
+2.55%
ACFSX American Century Focused Dynamic Gr I
72.48
+2.55%
NEAIX Needham Aggressive Growth Institutional
50.34
+2.55%
ACFDX American Century Focused Dynamic Gr A
69.31
+2.54%
NEAGX Needham Aggressive Growth Retail
47.67
+2.54%
ACFCX American Century Focused Dynamic Gr R
67.52
+2.54%
CMGVX Columbia Select Mid Cap Gro Fd I2
28.98
+2.44%
CMGYX Columbia Select Mid Cap Gro Fd I3
29.08
+2.43%
UMPIX ProFunds UltraMid Cap Fund
68.03
+2.42%
UMPSX ProFunds UltraMid Cap Fund
52.51
+2.42%
CLSPX Columbia Select Mid Cap Gro Fd I
28.41
+2.42%
ATVPX Alger 35 Z
18.71
+2.41%
CBSAX Columbia Select Mid Cap Growth Fund A
24.29
+2.40%
CSCRX Columbia Small Cap Growth Inst2
29.97
+2.39%
CGOAX Columbia Small Cap Growth A
26.56
+2.39%
CSGYX Columbia Small Cap Growth Inst3
30.50
+2.38%
CLSDX Columbia Select Mid Cap Gro S
28.41
+2.38%
LGLQX Lord Abbett Growth Leaders Fund
46.62
+2.37%
CMSCX Columbia Small Cap Growth Inst
29.37
+2.37%
CMSHX Columbia Small Cap Growth S
29.37
+2.37%
CCRIX Columbia Small Cap Growth Fund
25.50
+2.37%
LGLRX Lord Abbett Growth Leaders Fund
46.73
+2.37%
CGOCX Columbia Small Cap Growth C
18.61
+2.37%
FTRNX Fidelity Trend
187.45
+2.36%
LGLFX Lord Abbett Growth Leaders Fund
50.78
+2.36%
LGLIX Lord Abbett Growth Leaders Fund
51.24
+2.36%
BGLTX Baillie Gifford Long Term Global Growth Fund
34.15
+2.36%
LGLAX Lord Abbett Growth Leaders Fund
48.72
+2.35%
KNPYX Kinetics Paradigm Instl
146.05
+2.34%
WWNPX Kinetics Paradigm No Load
144.00
+2.34%
KNPAX Kinetics Paradigm Adv A
136.61
+2.34%
KNPCX Kinetics Paradigm Adv C
121.32
+2.34%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
49.26
+2.33%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
48.10
+2.32%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
48.25
+2.31%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
49.59
+2.31%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
46.57
+2.31%
TEGIX Touchstone Mid Cap Growth Inst
42.67
+2.30%
TEGYX Touchstone Mid Cap Growth Y
41.83
+2.30%
TFGRX Touchstone Mid Cap Growth R6
42.86
+2.29%
TEGAX Touchstone Mid Cap Growth A
38.93
+2.29%
OSTGX Osterweis Opportunity Fund
17.64
+2.26%
DVSMX Driehaus Small Cap Growth Investor
23.64
+2.25%
DNSMX Driehaus Small Cap Growth Institutional
24.12
+2.25%
CMGIX BlackRock Mid-Cap Growth Equity Instl
44.58
+2.22%
TCMSX Voya Small Cap Growth I
43.72
+2.20%
BIOIX Baron Opportunity Fund
51.67
+2.20%
VLNPX Voya Small Cap Growth R6
43.77
+2.19%
BIOPX Baron Opportunity Fund
48.25
+2.18%
BIOUX Baron Opportunity Fund
51.72
+2.17%
FSPTX Fidelity Select Technology
37.79
+2.14%
FTHCX Fidelity Advisor Technology C
86.58
+2.12%
PGKAX PGIM Jennison Technology A
27.42
+2.12%
PGKCX PGIM Jennison Technology C
25.98
+2.12%
FADTX Fidelity Advisor Technology A
122.23
+2.12%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
27.92
+2.12%
FIKHX Fidelity Advisor Technology Z
139.21
+2.12%
FATIX Fidelity Advisor Technology Fund
139.26
+2.12%
PGKRX PGIM Jennison Technology R6
27.98
+2.12%
FATEX Fidelity Advisor Technology Fund
110.04
+2.12%
ALZFX Alger Focus Equity Z
84.98
+2.11%
ALCFX Alger Focus Equity C
72.98
+2.11%
ATHYX American Century Heritage Y
29.01
+2.11%
ALGYX Alger Focus Equity Y
85.31
+2.11%
ALAFX Alger Focus Equity A
81.44
+2.11%
KSCOX Kinetics Small Cap Opportunities No Load
179.87
+2.11%
ATHIX American Century Heritage I
28.13
+2.11%
ATHGX American Century Heritage R5
28.14
+2.10%
KSCYX Kinetics Small Cap Opportunities Inst
184.46
+2.10%
OEGAX Invesco Discovery Mid Cap Growth A
28.65
+2.10%
ALGRX Alger Focus Equity I
82.14
+2.10%
KSOAX Kinetics Small Cap Opportunities Adv A
172.22
+2.10%