Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

AB Bond Inflation Strategy C (ABNCX)

10.12
-0.04
(-0.40%)
At close: 8:00:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202510.1210.1210.1210.1210.12-
Apr 8, 202510.2310.2310.2310.2310.23-
Apr 7, 202510.2410.2410.2410.2410.24-
Apr 4, 202510.3010.3010.3010.3010.30-
Apr 3, 202510.3510.3510.3510.3510.35-
Apr 2, 202510.2810.2810.2810.2810.28-
Apr 1, 202510.3010.3010.3010.3010.30-
Mar 31, 202510.2910.2910.2910.2910.29-
Mar 28, 202510.2710.2710.2710.2710.27-
Mar 27, 202510.2210.2210.2210.2210.22-
Mar 26, 202510.2110.2110.2110.2110.21-
Mar 25, 202510.2110.2110.2110.2110.21-
Mar 24, 202510.1910.1910.1910.1910.19-
Mar 21, 202510.2110.2110.2110.2110.21-
Mar 20, 202510.2110.2110.2110.2110.21-
Mar 19, 202510.1910.1910.1910.1910.19-
Mar 18, 202510.1610.1610.1610.1610.16-
Mar 17, 202510.1410.1410.1410.1410.14-
Mar 14, 202510.1510.1510.1510.1510.15-
Mar 13, 202510.1610.1610.1610.1610.16-
Mar 12, 202510.1610.1610.1610.1610.16-
Mar 11, 202510.1710.1710.1710.1710.17-
Mar 10, 202510.2010.2010.2010.2010.20-
Mar 7, 202510.1610.1610.1610.1610.16-
Mar 6, 202510.1710.1710.1710.1710.17-
Mar 5, 2025 0.02 Dividend
Mar 5, 202510.1810.1810.1810.1810.18-
Mar 4, 202510.2310.2310.2310.2310.21-
Mar 3, 202510.2310.2310.2310.2310.21-
Feb 28, 202510.2110.2110.2110.2110.19-
Feb 27, 202510.1710.1710.1710.1710.15-
Feb 26, 202510.1710.1710.1710.1710.15-
Feb 25, 202510.1610.1610.1610.1610.14-
Feb 24, 202510.1310.1310.1310.1310.11-
Feb 21, 202510.1210.1210.1210.1210.10-
Feb 20, 202510.1110.1110.1110.1110.09-
Feb 19, 202510.0910.0910.0910.0910.07-
Feb 18, 202510.0810.0810.0810.0810.06-
Feb 14, 202510.0910.0910.0910.0910.07-
Feb 13, 202510.0710.0710.0710.0710.05-
Feb 12, 202510.0410.0410.0410.0410.02-
Feb 11, 202510.0710.0710.0710.0710.05-
Feb 10, 202510.0810.0810.0810.0810.06-
Feb 7, 202510.0710.0710.0710.0710.05-
Feb 6, 202510.0910.0910.0910.0910.07-
Feb 5, 2025 0.01 Dividend
Feb 5, 202510.1010.1010.1010.1010.08-
Feb 4, 202510.0810.0810.0810.0810.06-
Feb 3, 202510.0710.0710.0710.0710.05-
Jan 31, 202510.0410.0410.0410.0410.02-
Jan 30, 202510.0410.0410.0410.0410.02-
Jan 29, 202510.0310.0310.0310.0310.01-
Jan 28, 202510.0410.0410.0410.0410.02-
Jan 27, 202510.0310.0310.0310.0310.01-
Jan 24, 202510.0010.0010.0010.009.98-
Jan 23, 20259.999.999.999.999.97-
Jan 22, 20259.989.989.989.989.96-
Jan 21, 20259.999.999.999.999.97-
Jan 17, 202510.0010.0010.0010.009.98-
Jan 16, 202510.0010.0010.0010.009.98-
Jan 15, 20259.999.999.999.999.97-
Jan 14, 20259.939.939.939.939.91-
Jan 13, 20259.929.929.929.929.90-
Jan 10, 20259.929.929.929.929.90-
Jan 8, 20259.959.959.959.959.93-
Jan 7, 20259.939.939.939.939.91-
Jan 6, 20259.949.949.949.949.92-
Jan 3, 20259.949.949.949.949.92-
Jan 2, 20259.959.959.959.959.93-
Dec 31, 20249.949.949.949.949.92-
Dec 30, 20249.949.949.949.949.92-
Dec 27, 20249.929.929.929.929.90-
Dec 26, 20249.939.939.939.939.91-
Dec 24, 20249.939.939.939.939.91-
Dec 23, 20249.919.919.919.919.89-
Dec 20, 20249.929.929.929.929.90-
Dec 19, 20249.909.909.909.909.88-
Dec 18, 20249.949.949.949.949.92-
Dec 17, 20249.999.999.999.999.97-
Dec 16, 202410.0010.0010.0010.009.98-
Dec 13, 202410.0110.0110.0110.019.99-
Dec 12, 202410.0410.0410.0410.0410.02-
Dec 11, 202410.0410.0410.0410.0410.02-
Dec 10, 202410.0510.0510.0510.0510.03-
Dec 9, 202410.0510.0510.0510.0510.03-
Dec 6, 202410.0610.0610.0610.0610.04-
Dec 5, 202410.0510.0510.0510.0510.03-
Dec 4, 2024 0.03 Dividend
Dec 4, 202410.0610.0610.0610.0610.04-
Dec 3, 202410.0710.0710.0710.0710.02-
Dec 2, 202410.0610.0610.0610.0610.01-
Nov 29, 202410.0710.0710.0710.0710.02-
Nov 27, 202410.0510.0510.0510.0510.00-
Nov 26, 202410.0310.0310.0310.039.98-
Nov 25, 202410.0410.0410.0410.049.99-
Nov 22, 202410.0210.0210.0210.029.97-
Nov 21, 202410.0110.0110.0110.019.96-
Nov 20, 202410.0210.0210.0210.029.97-
Nov 19, 202410.0310.0310.0310.039.98-
Nov 18, 202410.0110.0110.0110.019.96-
Nov 15, 20249.999.999.999.999.94-
Nov 14, 202410.0010.0010.0010.009.95-
Nov 13, 202410.0010.0010.0010.009.95-
Nov 12, 202410.0010.0010.0010.009.95-
Nov 11, 202410.0310.0310.0310.039.98-
Nov 8, 202410.0510.0510.0510.0510.00-
Nov 7, 202410.0410.0410.0410.049.99-
Nov 6, 2024 0.02 Dividend
Nov 6, 202410.0210.0210.0210.029.97-
Nov 5, 202410.0210.0210.0210.029.95-
Nov 4, 202410.0210.0210.0210.029.95-
Nov 1, 202410.0210.0210.0210.029.95-
Oct 31, 202410.0510.0510.0510.059.98-
Oct 30, 202410.0610.0610.0610.069.99-
Oct 29, 202410.0510.0510.0510.059.98-
Oct 28, 202410.0410.0410.0410.049.97-
Oct 25, 202410.0610.0610.0610.069.99-
Oct 24, 202410.0810.0810.0810.0810.01-
Oct 23, 202410.0710.0710.0710.0710.00-
Oct 22, 202410.1010.1010.1010.1010.03-
Oct 21, 202410.1010.1010.1010.1010.03-
Oct 18, 202410.1410.1410.1410.1410.07-
Oct 17, 202410.1310.1310.1310.1310.06-
Oct 16, 202410.1510.1510.1510.1510.08-
Oct 15, 202410.1410.1410.1410.1410.07-
Oct 14, 202410.1310.1310.1310.1310.06-
Oct 11, 202410.1510.1510.1510.1510.08-
Oct 10, 202410.1310.1310.1310.1310.06-
Oct 9, 2024 0.02 Dividend
Oct 9, 202410.1110.1110.1110.1110.04-
Oct 8, 202410.1310.1310.1310.1310.04-
Oct 7, 202410.1310.1310.1310.1310.04-
Oct 4, 202410.1410.1410.1410.1410.05-
Oct 3, 202410.2010.2010.2010.2010.11-
Oct 2, 202410.2310.2310.2310.2310.14-
Oct 1, 202410.2310.2310.2310.2310.14-
Sep 30, 202410.2010.2010.2010.2010.11-
Sep 27, 202410.2210.2210.2210.2210.13-
Sep 26, 202410.2010.2010.2010.2010.11-
Sep 25, 202410.2210.2210.2210.2210.13-
Sep 24, 202410.2410.2410.2410.2410.15-
Sep 23, 202410.2210.2210.2210.2210.13-
Sep 20, 202410.2210.2210.2210.2210.13-
Sep 19, 202410.2110.2110.2110.2110.12-
Sep 18, 202410.2110.2110.2110.2110.12-
Sep 17, 202410.2110.2110.2110.2110.12-
Sep 16, 202410.2110.2110.2110.2110.12-
Sep 13, 202410.1910.1910.1910.1910.10-
Sep 12, 202410.1610.1610.1610.1610.07-
Sep 11, 2024 0.02 Dividend
Sep 11, 202410.1510.1510.1510.1510.06-
Sep 10, 202410.1610.1610.1610.1610.05-
Sep 9, 202410.1510.1510.1510.1510.04-
Sep 6, 202410.1410.1410.1410.1410.03-
Sep 5, 202410.1210.1210.1210.1210.01-
Sep 4, 202410.1110.1110.1110.1110.00-
Sep 3, 202410.1010.1010.1010.109.99-
Aug 30, 202410.1010.1010.1010.109.99-
Aug 29, 202410.1210.1210.1210.1210.01-
Aug 28, 202410.1310.1310.1310.1310.02-
Aug 27, 202410.1310.1310.1310.1310.02-
Aug 26, 202410.1310.1310.1310.1310.02-
Aug 23, 202410.1210.1210.1210.1210.01-
Aug 22, 202410.0710.0710.0710.079.96-
Aug 21, 202410.0910.0910.0910.099.98-
Aug 20, 202410.0710.0710.0710.079.96-
Aug 19, 202410.0510.0510.0510.059.94-
Aug 16, 202410.0510.0510.0510.059.94-
Aug 15, 202410.0510.0510.0510.059.94-
Aug 14, 202410.0810.0810.0810.089.97-
Aug 13, 202410.0710.0710.0710.079.96-
Aug 12, 202410.0510.0510.0510.059.94-
Aug 9, 202410.0310.0310.0310.039.92-
Aug 8, 202410.0210.0210.0210.029.91-
Aug 7, 2024 0.03 Dividend
Aug 7, 202410.0310.0310.0310.039.92-
Aug 6, 202410.0810.0810.0810.089.94-
Aug 5, 202410.1010.1010.1010.109.96-
Aug 2, 202410.0910.0910.0910.099.95-
Aug 1, 202410.0810.0810.0810.089.94-
Jul 31, 202410.0410.0410.0410.049.90-
Jul 30, 202410.0210.0210.0210.029.88-
Jul 29, 202410.0110.0110.0110.019.88-
Jul 26, 202410.0010.0010.0010.009.87-
Jul 25, 20249.989.989.989.989.85-
Jul 24, 20249.989.989.989.989.85-
Jul 23, 20249.989.989.989.989.85-
Jul 22, 20249.989.989.989.989.85-
Jul 19, 20249.999.999.999.999.86-
Jul 18, 202410.0110.0110.0110.019.88-
Jul 17, 202410.0310.0310.0310.039.89-
Jul 16, 202410.0210.0210.0210.029.88-
Jul 15, 202410.0110.0110.0110.019.88-
Jul 12, 202410.0010.0010.0010.009.87-
Jul 11, 20249.999.999.999.999.86-
Jul 10, 20249.979.979.979.979.84-
Jul 9, 20249.969.969.969.969.83-
Jul 8, 20249.979.979.979.979.84-
Jul 5, 20249.979.979.979.979.84-
Jul 3, 2024 0.04 Dividend
Jul 3, 20249.949.949.949.949.81-
Jul 2, 20249.959.959.959.959.78-
Jul 1, 20249.949.949.949.949.77-
Jun 28, 20249.989.989.989.989.81-
Jun 27, 20249.989.989.989.989.81-
Jun 26, 20249.969.969.969.969.79-
Jun 25, 20249.979.979.979.979.80-
Jun 24, 20249.979.979.979.979.80-
Jun 21, 20249.979.979.979.979.80-
Jun 20, 20249.989.989.989.989.81-
Jun 18, 20249.989.989.989.989.81-
Jun 17, 20249.949.949.949.949.77-
Jun 14, 20249.959.959.959.959.78-
Jun 13, 20249.959.959.959.959.78-
Jun 12, 20249.939.939.939.939.76-
Jun 11, 20249.919.919.919.919.74-
Jun 10, 20249.899.899.899.899.72-
Jun 7, 20249.909.909.909.909.73-
Jun 6, 20249.989.989.989.989.81-
Jun 5, 2024 0.06 Dividend
Jun 5, 20249.999.999.999.999.82-
Jun 4, 202410.0110.0110.0110.019.78-
Jun 3, 20249.999.999.999.999.76-
May 31, 20249.949.949.949.949.71-
May 30, 20249.949.949.949.949.71-
May 29, 20249.919.919.919.919.68-
May 28, 20249.939.939.939.939.70-
May 24, 20249.949.949.949.949.71-
May 23, 20249.939.939.939.939.70-
May 22, 20249.989.989.989.989.75-
May 21, 202410.0010.0010.0010.009.77-
May 20, 20249.959.959.959.959.72-
May 17, 20249.969.969.969.969.73-
May 16, 20249.969.969.969.969.73-
May 15, 20249.979.979.979.979.74-
May 14, 20249.939.939.939.939.70-
May 13, 20249.929.929.929.929.69-
May 10, 20249.919.919.919.919.68-
May 9, 20249.929.929.929.929.69-
May 8, 2024 0.07 Dividend
May 8, 20249.909.909.909.909.67-
May 7, 20249.979.979.979.979.67-
May 6, 20249.989.989.989.989.68-
May 3, 20249.989.989.989.989.68-
May 2, 20249.949.949.949.949.64-
May 1, 20249.929.929.929.929.62-
Apr 30, 20249.909.909.909.909.60-
Apr 29, 20249.949.949.949.949.64-
Apr 26, 20249.929.929.929.929.62-
Apr 25, 20249.909.909.909.909.60-
Apr 24, 20249.929.929.929.929.62-
Apr 23, 20249.939.939.939.939.63-
Apr 22, 20249.929.929.929.929.62-
Apr 19, 20249.929.929.929.929.62-
Apr 18, 20249.909.909.909.909.60-
Apr 17, 20249.919.919.919.919.61-
Apr 16, 20249.909.909.909.909.60-
Apr 15, 20249.919.919.919.919.61-
Apr 12, 20249.949.949.949.949.64-
Apr 11, 20249.909.909.909.909.60-
Apr 10, 20249.919.919.919.919.61-

Related Tickers

UOPIX ProFunds UltraNASDAQ-100 Fund
90.66
+23.95%
 
UOPSX ProFunds UltraNASDAQ-100 Fund
62.20
+23.95%
 
RYCCX Rydex NASDAQ-100 2x Strategy C
305.87
+23.83%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
435.82
+23.83%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
435.68
+23.83%
 
FSELX Fidelity Select Semiconductors
27.58
+18.83%
 
UMPIX ProFunds UltraMid Cap Fund
51.92
+18.76%
 
UMPSX ProFunds UltraMid Cap Fund
39.97
+18.75%
 
FELAX Fidelity Advisor Semiconductors A
67.52
+18.62%
 
FELIX Fidelity Advisor Semiconductors I
73.58
+18.62%
 
FIKGX Fidelity Advisor Semiconductors Z
73.84
+18.62%
 
FELCX Fidelity Advisor Semiconductors C
52.69
+18.62%
 
FELTX Fidelity Advisor Semiconductors M
62.57
+18.62%
 
RYSIX Rydex Electronics Inv
348.34
+18.54%
 
RYELX Rydex Electronics A
315.49
+18.54%
 
RYSAX Rydex Electronics H
305.49
+18.54%
 
INPIX ProFunds Internet UltraSector Inv
47.44
+16.36%
 
INPSX ProFunds Internet UltraSector Svc
30.11
+16.34%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
47.21
+16.28%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
59.50
+16.26%
 
RYLDX Rydex Dow 2x Strategy A
149.17
+15.69%
 
RYCVX Rydex Dow 2x Strategy H
148.52
+15.69%
 
UDPIX ProFunds Ultra Dow 30 ProFund
70.08
+15.68%
 
RYCYX Rydex Dow 2x Strategy C
122.90
+15.68%
 
FSPTX Fidelity Select Technology
31.31
+14.81%
 
FIKHX Fidelity Advisor Technology Z
115.72
+14.69%
 
FATIX Fidelity Advisor Technology Fund
115.73
+14.69%
 
FATEX Fidelity Advisor Technology Fund
91.32
+14.68%
 
FADTX Fidelity Advisor Technology A
101.50
+14.68%
 
FTHCX Fidelity Advisor Technology C
71.75
+14.67%
 
RYAHX Rydex Mid-Cap 1.5x Strategy A
110.17
+13.89%
 
RYMDX Rydex Mid-Cap 1.5x Strategy H
110.68
+13.89%
 
PGKRX PGIM Jennison Technology R6
23.15
+13.70%
 
PGKAX PGIM Jennison Technology A
22.67
+13.69%
 
PGKCX PGIM Jennison Technology C
21.43
+13.69%
 
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
23.10
+13.68%
 
CGTDX Columbia Global Technology Growth S
80.32
+13.45%
 
CMTFX Columbia Global Technology Growth Inst
80.32
+13.45%
 
CGTUX Columbia Global Technology Growth Inst3
82.81
+13.44%
 
CTCAX Columbia Global Technology Growth A
75.82
+13.44%
 
CTHRX Columbia Global Technology Growth Inst2
82.37
+13.43%
 
CTHCX Columbia Global Technology Growth C
64.22
+13.42%
 
NWHOX Nationwide Bailard Tech & Sci A
23.82
+13.05%
 
BSTSX BlackRock Technology Opportunities Svc
58.88
+13.01%
 
NWHQX Nationwide Bailard Tech & Sci M
27.27
+13.01%
 
BTEKX BlackRock Technology Opportunities K
63.94
+13.01%
 
NWHUX Nationwide Bailard Tech & Sci Instl Svc
26.94
+13.00%
 
BGSIX BlackRock Technology Opportunities Fund
63.71
+13.00%
 
BGSRX BlackRock Technology Opportunities Fund
57.20
+13.00%
 
BGSAX BlackRock Technology Opportunities Fund
57.38
+13.00%
 
NWHTX Nationwide Bailard Tech & Sci R6
27.13
+12.99%
 
WIREX Wireless
16.73
+12.96%
 
SHGTX Columbia Seligman Global Tech A
62.04
+12.84%
 
CSGZX Columbia Seligman Global Tech Inst
64.77
+12.84%
 
CSGAX Columbia Seligman Global Technology S
64.78
+12.84%
 
SGTTX Columbia Seligman Global Tech Inst2
65.51
+12.83%
 
CGTYX Columbia Seligman Global Tech Inst3
64.91
+12.83%
 
SGTRX Columbia Seligman Global Tech R
57.26
+12.83%
 
SHTCX Columbia Seligman Global Tech C
34.36
+12.80%
 
BPTIX Baron Partners Institutional
181.10
+12.78%
 
BPTRX Baron Partners Retail
173.31
+12.77%
 
FTRNX Fidelity Trend
152.02
+12.72%
 
SCMIX Columbia Seligman Tech & Info Inst2
127.41
+12.70%
 
CCOYX Columbia Seligman Technology and Information Fund
125.73
+12.70%
 
SCIRX Columbia Seligman Tech & Info R
94.53
+12.70%
 
CCIZX Columbia Seligman Tech & Info Inst
126.22
+12.70%
 
CCIFX Columbia Seligman Technology And Info S
126.22
+12.70%
 
SLMCX Columbia Seligman Tech & Info A
105.82
+12.69%
 
FBCJX Fidelity Advisor Blue Chip Grow
195.34
+12.67%
 
FBCEX Fidelity Advisor Blue Chip Grow
194.99
+12.67%
 
FBCCX Fidelity Advisor Blue Chip Growth A
195.09
+12.67%
 
FBCKX Fidelity Advisor Blue Chip Grow
195.37
+12.67%
 
FBGKX Fidelity Blue Chip Growth Fund
196.80
+12.67%
 
FBGRX Fidelity Blue Chip Growth Fund
195.65
+12.67%
 
FBCHX Fidelity Advisor Blue Chip Grow
194.41
+12.67%
 
BIOIX Baron Opportunity Fund
44.56
+12.44%
 
BIOUX Baron Opportunity Fund
44.61
+12.42%
 
BIOPX Baron Opportunity Fund
41.58
+12.41%
 
KTCAX DWS Science and Technology A
34.51
+12.30%
 
KTCIX DWS Science and Technology Inst
41.28
+12.30%
 
KTCSX DWS Science and Technology S
35.95
+12.27%
 
JATAX Janus Henderson Global Technology and Innovation Fund
53.36
+12.22%
 
JAGTX Janus Henderson Glb Tech and Innovt T
55.13
+12.21%
 
JATIX Janus Henderson Global Technology and Innovation Fund
56.91
+12.20%
 
JATSX Janus Henderson Global Technology and Innovation Fund
51.23
+12.20%
 
JNGTX Janus Henderson Glb Tech and Innovt D
56.05
+12.19%
 
FNCMX Fidelity Nasdaq Composite Index
217.42
+12.16%
 
TSNIX T. Rowe Price Science & Tech I
42.84
+12.09%
 
AULGX American Century Ultra R5
87.75
+12.08%
 
TWUIX American Century Ultra Fund
87.67
+12.08%
 
AULNX American Century Ultra G
92.23
+12.08%
 
AULDX American Century Ultra R6
88.76
+12.07%
 
AULYX American Century Ultra Y
88.88
+12.07%
 
TWUAX American Century Ultra Fund
75.51
+12.07%
 
TWCUX American Century Ultra Fund
82.20
+12.07%
 
ALAFX Alger Focus Equity A
70.41
+12.06%
 
ALGRX Alger Focus Equity I
71.01
+12.06%
 
ALZFX Alger Focus Equity Z
73.52
+12.06%
 
ALGYX Alger Focus Equity Y
73.81
+12.05%
 
ALCFX Alger Focus Equity C
62.96
+12.05%