Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ab High Yield E (HYFI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 37.13 37.305 37.13 37.295 2,196
19th May 2026 (Tue) 37.11 37.13 37.085 37.09 1,975
18th May 2026 (Mon) 37.24 37.24 37.15 37.18 4,564
15th May 2026 (Fri) 37.23 37.23 37.21 37.20 622
14th May 2026 (Thu) 37.37 37.40 37.34 37.32 1,102
13th May 2026 (Wed) 37.305 37.36 37.305 37.32 1,412
12th May 2026 (Tue) 37.30 37.325 37.27 37.3295 2,523
11th May 2026 (Mon) 37.46 37.46 37.41 37.405 2,160
8th May 2026 (Fri) 37.41 37.48 37.41 37.48 881
7th May 2026 (Thu) 37.41 37.41 37.34 37.325 1,313
6th May 2026 (Wed) 37.44 37.47 37.43 37.45 4,207
5th May 2026 (Tue) 37.33 37.33 37.33 37.33 414
4th May 2026 (Mon) 37.36 37.36 37.24 37.2799 2,533
1st May 2026 (Fri) 37.38 37.45 37.38 37.3732 829
30th Apr 2026 (Thu) 37.47 37.52 37.47 37.5498 169
29th Apr 2026 (Wed) 37.45 37.45 37.37 37.39 1,885
28th Apr 2026 (Tue) 37.48 37.54 37.47 37.52 1,690
27th Apr 2026 (Mon) 37.57 37.58 37.54 37.5699 2,847
24th Apr 2026 (Fri) 37.50 37.60 37.50 37.565 1,145
23rd Apr 2026 (Thu) 37.54 37.55 37.47 37.4909 786
22nd Apr 2026 (Wed) 37.58 37.58 37.51 37.54 604
21st Apr 2026 (Tue) 37.56 37.56 37.51 37.53 942
20th Apr 2026 (Mon) 37.58 37.58 37.58 37.5722 162
17th Apr 2026 (Fri) 37.65 37.65 37.60 37.60 100
16th Apr 2026 (Thu) 37.50 37.535 37.41 37.41 3,312
15th Apr 2026 (Wed) 37.50 37.51 37.50 37.5396 134
14th Apr 2026 (Tue) 37.51 37.55 37.49 37.49 1,031
13th Apr 2026 (Mon) 37.32 37.38 37.32 37.375 1,449
10th Apr 2026 (Fri) 37.26 37.30 37.26 37.2502 373
9th Apr 2026 (Thu) 37.37 37.45 37.37 37.3805 1,107
8th Apr 2026 (Wed) 37.34 37.34 37.27 37.27 414
7th Apr 2026 (Tue) 37.10 37.13 36.99 37.19 434
6th Apr 2026 (Mon) 37.01 37.15 37.01 37.09 258
3rd Apr 2026 (Fri) 37.02 37.0313 37.02 37.0313 148
2nd Apr 2026 (Thu) 37.02 37.0313 37.02 37.0313 148
1st Apr 2026 (Wed) 37.02 37.02 37.02 37.04 706
31st Mar 2026 (Tue) 37.08 37.08 37.08 37.19 23
30th Mar 2026 (Mon) 36.69 36.763 36.69 36.763 61
27th Mar 2026 (Fri) 36.69 36.69 36.69 36.69 78
26th Mar 2026 (Thu) 36.99 36.99 36.7601 36.7601 5
25th Mar 2026 (Wed) 36.99 36.99 36.99 37.0028 100
24th Mar 2026 (Tue) 36.96 36.96 36.86 36.86 202
23rd Mar 2026 (Mon) 37.06 37.06 37.06 37.06 0
FTSE 100 Latest
Value10,443.47
Change11.13