AB Sustainable Global Thematic Fund - K (MF: ATEKX )

158.49 +0.24 (+0.15%)
Last Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 68.94 67.91 67.91 67.91 0 -1.03(-1.49%)
Apr 29, 2010 67.91 68.94 68.94 68.94 0 +1.03(+1.52%)
Apr 28, 2010 67.91 67.91 67.91 67.91 0 +0.16(+0.24%)
Apr 27, 2010 69.66 67.75 67.75 67.75 0 -1.91(-2.74%)
Apr 26, 2010 69.49 69.66 69.66 69.66 0 +0.17(+0.24%)
Apr 23, 2010 69.08 69.49 69.49 69.49 0 +0.41(+0.59%)
Apr 22, 2010 69.01 69.08 69.08 69.08 0 +0.07(+0.10%)
Apr 21, 2010 69.01 69.01 69.01 69.01 0 -0.03(-0.04%)
Apr 20, 2010 68.35 69.04 69.04 69.04 0 +0.69(+1.01%)
Apr 19, 2010 68.52 68.35 68.35 68.35 0 -0.17(-0.25%)
Apr 16, 2010 69.82 68.52 68.52 68.52 0 -1.30(-1.86%)
Apr 15, 2010 69.80 69.82 69.82 69.82 0 +0.02(+0.03%)
Apr 14, 2010 69.80 69.80 69.80 69.80 0 +0.80(+1.16%)
Apr 13, 2010 69.28 69.00 69.00 69.00 0 -0.28(-0.40%)
Apr 12, 2010 69.46 69.28 69.28 69.28 0 -0.18(-0.26%)
Apr 09, 2010 68.84 69.46 69.46 69.46 0 +0.62(+0.90%)
Apr 08, 2010 68.77 68.84 68.84 68.84 0 +0.07(+0.10%)
Apr 07, 2010 69.13 68.77 68.77 68.77 0 -0.36(-0.52%)
Apr 06, 2010 69.06 69.13 69.13 69.13 0 +0.07(+0.10%)
Apr 05, 2010 69.06 69.06 69.06 69.06 0 +0.55(+0.80%)
Apr 01, 2010 68.51 68.51 68.51 0 +1.02(+1.51%)
Mar 31, 2010 67.58 67.49 67.49 67.49 0 -0.09(-0.13%)
Mar 30, 2010 67.46 67.58 67.58 67.58 0 +0.12(+0.18%)
Mar 29, 2010 66.62 67.46 67.46 67.46 0 +0.84(+1.26%)
Mar 26, 2010 66.62 66.62 66.62 66.62 0 +0.29(+0.44%)
Mar 25, 2010 66.76 66.33 66.33 66.33 0 -0.43(-0.64%)
Mar 24, 2010 67.51 66.76 66.76 66.76 0 -0.75(-1.11%)
Mar 23, 2010 67.17 67.51 67.51 67.51 0 +0.34(+0.51%)
Mar 22, 2010 67.17 67.17 67.17 67.17 0 +0.08(+0.12%)
Mar 19, 2010 67.71 67.09 67.09 67.09 0 -0.62(-0.92%)
Mar 18, 2010 68.04 67.71 67.71 67.71 0 -0.33(-0.49%)
Mar 17, 2010 67.53 68.04 68.04 68.04 0 +0.51(+0.76%)
Mar 16, 2010 66.95 67.53 67.53 67.53 0 +0.61(+0.91%)
Mar 15, 2010 66.92 66.92 66.92 66.92 0 -0.37(-0.55%)
Mar 12, 2010 67.29 67.29 67.29 67.29 0 +0.00(+0.00%)
Mar 11, 2010 66.88 67.29 67.29 67.29 0 +0.41(+0.61%)
Mar 10, 2010 66.58 66.88 66.88 66.88 0 +0.30(+0.45%)
Mar 09, 2010 66.59 66.58 66.58 66.58 0 -0.01(-0.02%)
Mar 08, 2010 66.47 66.59 66.59 66.59 0 +0.12(+0.18%)
Mar 05, 2010 66.47 66.47 66.47 66.47 0 +1.00(+1.53%)
Mar 04, 2010 65.47 65.47 65.47 65.47 0 -0.09(-0.14%)
Mar 03, 2010 65.56 65.56 65.56 65.56 0 +0.46(+0.71%)
Mar 02, 2010 65.10 65.10 65.10 65.10 0 +0.59(+0.91%)
Mar 01, 2010 64.51 64.51 64.51 64.51 0 +1.05(+1.65%)
Feb 26, 2010 63.46 63.46 63.46 63.46 0 +0.25(+0.40%)
Feb 25, 2010 63.21 63.21 63.21 63.21 0 -0.28(-0.44%)
Feb 24, 2010 63.49 63.49 63.49 63.49 0 +0.41(+0.65%)
Feb 23, 2010 63.08 63.08 63.08 63.08 0 -0.86(-1.35%)
Feb 22, 2010 63.94 63.94 63.94 63.94 0 -0.08(-0.12%)
Feb 19, 2010 64.02 64.02 64.02 64.02 0 -0.43(-0.67%)
Feb 18, 2010 64.45 64.45 64.45 64.45 0 +0.33(+0.51%)
Feb 17, 2010 64.12 64.12 64.12 64.12 0 +0.41(+0.64%)
Feb 16, 2010 63.72 63.71 63.71 63.71 0 +1.16(+1.85%)
Feb 12, 2010 62.55 62.55 62.55 0 -0.18(-0.29%)
Feb 11, 2010 62.73 62.73 62.73 62.73 0 +1.12(+1.82%)
Feb 10, 2010 61.61 61.61 61.61 61.61 0 +0.00(+0.00%)
Feb 09, 2010 61.61 61.61 61.61 61.61 0 +1.42(+2.36%)
Feb 08, 2010 60.19 60.19 60.19 60.19 0 -0.62(-1.02%)
Feb 05, 2010 60.81 60.81 60.81 60.81 0 -0.37(-0.60%)
Feb 04, 2010 61.18 61.18 61.18 61.18 0 -2.58(-4.05%)
Feb 03, 2010 63.76 63.76 63.76 63.76 0 +0.72(+1.14%)
Feb 01, 2010 63.04 63.04 63.04 0 +1.18(+1.91%)
Jan 29, 2010 61.86 61.86 61.86 61.86 0 -0.71(-1.13%)
Jan 28, 2010 62.94 62.57 62.57 62.57 0 -0.37(-0.59%)
Jan 27, 2010 63.07 62.94 62.94 62.94 0 -0.13(-0.21%)
Jan 26, 2010 63.07 63.07 63.07 63.07 0 -0.79(-1.24%)
Jan 25, 2010 63.86 63.86 63.86 63.86 0 +0.34(+0.54%)
Jan 22, 2010 63.52 63.52 63.52 63.52 0 -1.47(-2.26%)
Jan 21, 2010 66.39 64.99 64.99 64.99 0 -1.40(-2.11%)
Jan 20, 2010 66.39 66.39 66.39 66.39 0 -1.50(-2.21%)
Jan 19, 2010 67.89 67.89 67.89 67.89 0 +0.28(+0.41%)
Jan 15, 2010 67.61 67.61 67.61 0 -0.89(-1.30%)
Jan 14, 2010 68.50 68.50 68.50 68.50 0 +0.08(+0.12%)
Jan 13, 2010 68.31 68.42 68.42 68.42 0 +0.11(+0.16%)
Jan 12, 2010 68.31 68.31 68.31 68.31 0 -0.68(-0.99%)
Jan 11, 2010 68.99 68.99 68.99 68.99 0 +0.02(+0.03%)
Jan 08, 2010 68.97 68.97 68.97 68.97 0 +0.53(+0.77%)
Jan 07, 2010 68.44 68.44 68.44 68.44 0 -0.17(-0.25%)
Jan 06, 2010 68.61 68.61 68.61 68.61 0 +0.33(+0.48%)
Jan 05, 2010 68.28 68.28 68.28 68.28 0 +0.34(+0.50%)
Jan 04, 2010 67.94 67.94 67.94 67.94 0 +1.64(+2.47%)
Dec 31, 2009 66.30 66.30 66.30 0 -0.27(-0.41%)
Dec 30, 2009 66.61 66.57 66.57 66.57 0 -0.04(-0.06%)
Dec 29, 2009 66.60 66.61 66.61 66.61 0 +0.01(+0.02%)
Dec 28, 2009 66.51 66.60 66.60 66.60 0 +0.09(+0.14%)
Dec 24, 2009 66.51 66.51 66.51 66.51 0 +0.52(+0.79%)
Dec 23, 2009 65.30 65.99 65.99 65.99 0 +0.69(+1.06%)
Dec 22, 2009 64.97 65.30 65.30 65.30 0 +0.33(+0.51%)
Dec 21, 2009 64.74 64.97 64.97 64.97 0 +0.23(+0.36%)
Dec 18, 2009 64.74 64.74 64.74 64.74 0 +0.18(+0.28%)
Dec 17, 2009 64.56 64.56 64.56 64.56 0 -1.22(-1.85%)
Dec 16, 2009 65.78 65.78 65.78 65.78 0 +0.16(+0.24%)
Dec 15, 2009 65.62 65.62 65.62 65.62 0 -0.40(-0.61%)
Dec 14, 2009 66.02 66.02 66.02 66.02 0 +0.58(+0.89%)
Dec 11, 2009 65.36 65.44 65.44 65.44 0 +0.08(+0.12%)
Dec 10, 2009 65.36 65.36 65.36 65.36 0 +0.15(+0.23%)
Dec 09, 2009 65.02 65.21 65.21 65.21 0 +0.19(+0.29%)
Dec 08, 2009 65.82 65.02 65.02 65.02 0 -0.80(-1.22%)
Dec 07, 2009 66.07 65.82 65.82 65.82 0 -0.25(-0.38%)
Dec 04, 2009 66.09 66.07 66.07 66.07 0 -0.02(-0.03%)
Dec 03, 2009 66.09 66.09 66.09 66.09 0 -0.11(-0.17%)
Dec 02, 2009 66.20 66.20 66.20 66.20 0 +0.33(+0.50%)
Dec 01, 2009 65.87 65.87 65.87 65.87 0 +1.77(+2.76%)
Nov 30, 2009 64.10 64.10 64.10 64.10 0 +0.65(+1.02%)
Nov 27, 2009 63.45 63.45 63.45 63.45 0 -1.95(-2.98%)
Nov 25, 2009 65.40 65.40 65.40 65.40 0 +0.65(+1.00%)
Nov 24, 2009 64.75 64.75 64.75 64.75 0 -0.19(-0.29%)
Nov 23, 2009 64.94 64.94 64.94 64.94 0 +1.02(+1.60%)
Nov 20, 2009 63.92 63.92 63.92 63.92 0 -0.35(-0.54%)
Nov 19, 2009 64.27 64.27 64.27 64.27 0 -2.00(-3.02%)
Nov 18, 2009 66.27 66.27 66.27 66.27 0 -0.51(-0.76%)
Nov 17, 2009 66.78 66.78 66.78 66.78 0 -0.30(-0.45%)
Nov 16, 2009 67.08 67.08 67.08 67.08 0 +0.94(+1.42%)
Nov 13, 2009 66.14 66.14 66.14 66.14 0 +0.67(+1.02%)
Nov 12, 2009 65.47 65.47 65.47 65.47 0 -0.95(-1.43%)
Nov 11, 2009 66.42 66.42 66.42 66.42 0 +0.23(+0.35%)
Nov 10, 2009 66.19 66.19 66.19 66.19 0 +0.05(+0.08%)
Nov 09, 2009 64.36 66.14 66.14 66.14 0 +1.78(+2.77%)
Nov 06, 2009 64.36 64.36 64.36 64.36 0 +0.18(+0.28%)
Nov 05, 2009 64.18 64.18 64.18 64.18 0 +1.07(+1.70%)
Nov 04, 2009 63.11 63.11 63.11 63.11 0 +0.75(+1.20%)
Nov 03, 2009 62.36 62.36 62.36 62.36 0 +0.30(+0.48%)
Nov 02, 2009 62.06 62.06 62.06 62.06 0 +0.51(+0.83%)
Oct 30, 2009 63.53 61.55 61.55 61.55 0 -1.98(-3.12%)
Oct 29, 2009 61.89 63.53 63.53 63.53 0 +1.64(+2.65%)
Oct 28, 2009 64.30 61.89 61.89 61.89 0 -2.41(-3.75%)
Oct 27, 2009 64.30 64.30 64.30 64.30 0 -1.06(-1.62%)
Oct 26, 2009 66.14 65.36 65.36 65.36 0 -0.78(-1.18%)
Oct 23, 2009 66.14 66.14 66.14 66.14 0 -0.78(-1.17%)
Oct 22, 2009 66.64 66.92 66.92 66.92 0 +0.28(+0.42%)
Oct 21, 2009 66.79 66.64 66.64 66.64 0 -0.15(-0.22%)
Oct 20, 2009 66.79 66.79 66.79 66.79 0 -0.62(-0.92%)
Oct 19, 2009 67.41 67.41 67.41 67.41 0 +0.97(+1.46%)
Oct 16, 2009 66.44 66.44 66.44 66.44 0 -0.83(-1.23%)
Oct 15, 2009 67.27 67.27 67.27 67.27 0 +0.14(+0.21%)
Oct 14, 2009 67.13 67.13 67.13 67.13 0 +1.54(+2.35%)
Oct 13, 2009 65.59 65.59 65.59 65.59 0 +0.17(+0.26%)
Oct 12, 2009 65.42 65.42 65.42 65.42 0 +0.07(+0.11%)
Oct 09, 2009 65.35 65.35 65.35 65.35 0 +0.15(+0.23%)
Oct 08, 2009 65.20 65.20 65.20 65.20 0 +1.00(+1.56%)
Oct 07, 2009 64.20 64.20 64.20 64.20 0 +0.44(+0.69%)
Oct 06, 2009 63.76 63.76 63.76 63.76 0 +1.22(+1.95%)
Oct 05, 2009 62.54 62.54 62.54 62.54 0 +0.85(+1.38%)
Oct 02, 2009 61.69 61.69 61.69 61.69 0 -0.31(-0.50%)
Oct 01, 2009 63.10 62.00 62.00 62.00 0 -1.81(-2.84%)
Sep 30, 2009 63.81 63.81 63.81 63.81 0 +0.26(+0.41%)
Sep 29, 2009 63.55 63.55 63.55 63.55 0 +0.16(+0.25%)
Sep 28, 2009 63.39 63.39 63.39 63.39 0 +0.67(+1.07%)
Sep 25, 2009 62.72 62.72 62.72 62.72 0 -0.38(-0.60%)
Sep 24, 2009 63.10 63.10 63.10 63.10 0 -0.59(-0.93%)
Sep 23, 2009 63.69 63.69 63.69 63.69 0 -0.65(-1.01%)
Sep 22, 2009 64.34 64.34 64.34 64.34 0 +0.76(+1.20%)
Sep 21, 2009 63.58 63.58 63.58 63.58 0 -0.51(-0.80%)
Sep 18, 2009 64.09 64.09 64.09 64.09 0 -0.34(-0.53%)
Sep 17, 2009 64.43 64.43 64.43 64.43 0 -0.16(-0.25%)
Sep 16, 2009 64.59 64.59 64.59 64.59 0 +1.24(+1.96%)
Sep 15, 2009 63.35 63.35 63.35 63.35 0 +0.42(+0.67%)
Sep 14, 2009 62.93 62.93 62.93 62.93 0 +0.04(+0.06%)
Sep 11, 2009 62.89 62.89 62.89 62.89 0 +0.03(+0.05%)
Sep 10, 2009 62.86 62.86 62.86 62.86 0 +0.77(+1.24%)
Sep 09, 2009 62.09 62.09 62.09 62.09 0 +0.57(+0.93%)
Sep 08, 2009 61.52 61.52 61.52 61.52 0 +1.33(+2.21%)
Sep 04, 2009 60.19 60.19 60.19 60.19 0 +1.08(+1.83%)
Sep 03, 2009 59.11 59.11 59.11 59.11 0 +0.76(+1.30%)
Sep 02, 2009 58.35 58.35 58.35 58.35 0 +0.19(+0.33%)
Sep 01, 2009 58.16 58.16 58.16 58.16 0 -1.24(-2.09%)
Aug 31, 2009 59.40 59.40 59.40 59.40 0 -0.73(-1.21%)
Aug 28, 2009 60.13 60.13 60.13 60.13 0 -0.12(-0.20%)
Aug 27, 2009 60.25 60.25 60.25 60.25 0 +0.03(+0.05%)
Aug 26, 2009 60.22 60.22 60.22 60.22 0 -0.39(-0.64%)
Aug 25, 2009 60.61 60.61 60.61 60.61 0 -0.13(-0.21%)
Aug 24, 2009 59.49 60.74 60.74 60.74 0 -0.06(-0.10%)
Aug 21, 2009 59.49 60.80 60.80 60.80 0 +1.17(+1.96%)
Aug 20, 2009 59.63 59.63 59.63 59.63 0 +0.83(+1.41%)
Aug 19, 2009 59.49 58.80 58.80 58.80 0 +0.32(+0.55%)
Aug 18, 2009 58.48 58.48 58.48 58.48 0 +0.95(+1.65%)
Aug 17, 2009 57.53 57.53 57.53 57.53 0 -2.05(-3.44%)
Aug 14, 2009 59.79 59.58 59.58 59.58 0 -0.89(-1.47%)
Aug 13, 2009 59.79 60.47 60.47 60.47 0 +0.68(+1.14%)
Aug 12, 2009 59.79 59.79 59.79 59.79 0 +0.68(+1.15%)
Aug 11, 2009 59.11 59.11 59.11 59.11 0 -0.59(-0.99%)
Aug 10, 2009 59.70 59.70 59.70 59.70 0 -0.30(-0.50%)
Aug 07, 2009 60.00 60.00 60.00 60.00 0 +0.18(+0.30%)
Aug 06, 2009 59.82 59.82 59.82 59.82 0 -0.34(-0.57%)
Aug 05, 2009 60.16 60.16 60.16 60.16 0 -0.65(-1.07%)
Aug 04, 2009 60.81 60.81 60.81 60.81 0 -0.33(-0.54%)
Aug 03, 2009 60.74 61.14 60.74 61.14 0 +1.65(+2.77%)
Jul 31, 2009 59.49 59.49 59.49 59.49 0 +0.65(+1.10%)
Jul 30, 2009 58.84 58.84 58.84 58.84 0 +1.03(+1.78%)
Jul 29, 2009 57.81 57.81 57.81 57.81 0 -0.59(-1.01%)
Jul 28, 2009 58.40 58.40 58.40 58.40 0 -0.37(-0.63%)
Jul 27, 2009 58.40 58.77 58.77 58.77 0 +0.37(+0.63%)
Jul 24, 2009 58.40 58.40 58.40 58.40 0 +0.03(+0.05%)
Jul 23, 2009 58.37 58.37 58.37 58.37 0 +1.47(+2.58%)
Jul 22, 2009 56.90 56.90 56.90 56.90 0 +0.14(+0.25%)
Jul 21, 2009 56.76 56.76 56.76 56.76 0 +0.20(+0.35%)
Jul 20, 2009 56.56 56.56 56.56 56.56 0 +1.55(+2.82%)
Jul 17, 2009 55.01 55.01 55.01 55.01 0 +0.22(+0.40%)
Jul 16, 2009 54.79 54.79 54.79 54.79 0 +0.34(+0.62%)
Jul 15, 2009 52.40 54.45 54.45 54.45 0 +2.05(+3.91%)
Jul 14, 2009 52.40 52.40 52.40 52.40 0 +0.68(+1.31%)
Jul 13, 2009 51.72 51.72 51.72 51.72 0 +0.72(+1.41%)
Jul 10, 2009 51.00 51.00 51.00 51.00 0 -0.48(-0.93%)
Jul 09, 2009 51.48 51.48 51.48 51.48 0 +0.94(+1.86%)
Jul 08, 2009 50.54 50.54 50.54 50.54 0 -0.30(-0.59%)
Jul 07, 2009 50.84 50.84 50.84 50.84 0 -1.38(-2.64%)
Jul 06, 2009 52.22 52.22 52.22 52.22 0 -0.28(-0.53%)
Jul 02, 2009 53.89 52.50 52.50 52.50 0 -1.67(-3.08%)
Jul 01, 2009 54.17 54.17 54.17 54.17 0 +0.32(+0.59%)
Jun 30, 2009 53.85 53.85 53.85 53.85 0 -0.56(-1.03%)
Jun 29, 2009 54.41 54.41 54.41 54.41 0 +0.32(+0.59%)
Jun 26, 2009 54.09 54.09 54.09 54.09 0 +0.20(+0.37%)
Jun 25, 2009 53.29 53.89 53.89 53.89 0 +1.07(+2.03%)
Jun 24, 2009 52.82 52.82 52.82 52.82 0 +0.86(+1.66%)
Jun 23, 2009 51.96 51.96 51.96 51.96 0 +0.35(+0.68%)
Jun 22, 2009 51.61 51.61 51.61 51.61 0 -2.17(-4.03%)
Jun 19, 2009 53.78 53.78 53.78 53.78 0 +0.66(+1.24%)
Jun 18, 2009 53.12 53.12 53.12 53.12 0 -0.16(-0.30%)
Jun 17, 2009 53.29 53.29 53.28 53.28 0 -0.07(-0.13%)
Jun 16, 2009 53.35 53.35 53.35 53.35 0 -0.80(-1.48%)
Jun 15, 2009 54.15 54.15 54.15 54.15 0 -2.01(-3.58%)
Jun 12, 2009 56.16 56.16 56.16 56.16 0 -0.50(-0.88%)
Jun 11, 2009 56.66 56.66 56.66 56.66 0 +0.75(+1.34%)
Jun 10, 2009 55.91 55.91 55.91 55.91 0 +0.12(+0.22%)
Jun 09, 2009 55.79 55.79 55.79 55.79 0 +0.66(+1.20%)
Jun 08, 2009 55.13 55.13 55.13 55.13 0 -0.47(-0.85%)
Jun 05, 2009 52.19 55.60 55.60 55.60 0 -0.35(-0.63%)
Jun 04, 2009 55.95 55.95 55.95 0 +0.64(+1.16%)
Jun 03, 2009 52.19 55.31 55.31 55.31 0 -1.33(-2.35%)
Jun 02, 2009 56.60 56.64 56.64 56.64 0 +0.04(+0.07%)
Jun 01, 2009 56.60 56.60 56.60 56.60 0 +1.92(+3.51%)
May 29, 2009 54.68 54.68 54.68 54.68 0 +1.10(+2.05%)
May 28, 2009 53.58 53.58 53.58 53.58 0 +0.94(+1.79%)
May 27, 2009 52.64 52.64 52.64 52.64 0 -0.57(-1.07%)
May 26, 2009 53.21 53.21 53.21 53.21 0 +1.43(+2.76%)
May 22, 2009 51.47 51.78 51.78 51.78 0 +0.31(+0.60%)
May 21, 2009 51.47 51.47 51.47 51.47 0 -0.72(-1.38%)
May 20, 2009 52.19 52.19 52.19 52.19 0 +0.32(+0.62%)
May 19, 2009 51.87 51.87 51.87 51.87 0 +0.35(+0.68%)
May 18, 2009 51.52 51.52 51.52 51.52 0 +1.85(+3.72%)
May 15, 2009 49.67 49.67 49.67 49.67 0 -0.43(-0.86%)
May 14, 2009 50.10 50.10 50.10 50.10 0 +0.79(+1.60%)
May 13, 2009 51.09 49.31 49.31 49.31 0 -1.78(-3.48%)
May 12, 2009 51.09 51.09 51.09 51.09 0 -0.13(-0.25%)
May 11, 2009 51.22 51.22 51.22 51.22 0 -1.12(-2.14%)
May 08, 2009 52.34 52.34 52.34 52.34 0 +1.30(+2.55%)
May 07, 2009 51.04 51.04 51.04 51.04 0 -1.34(-2.56%)
May 06, 2009 52.38 52.38 52.38 52.38 0 +1.08(+2.11%)
May 05, 2009 51.30 51.30 51.30 51.30 0 -0.33(-0.64%)
May 04, 2009 51.63 51.63 51.63 51.63 0 +2.57(+5.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.