Abacus Life, Inc. - 9.875% Fixed Rate Senior Notes due 2028 (NQ: ABLLL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	25.15	25.15	25.05	25.05	2,137	-0.05(-0.20%)
Feb 28, 2024	25.10	25.10	25.10	25.10	3,000	+0.05(+0.20%)
Feb 27, 2024	25.10	25.10	25.00	25.05	2,110	-0.12(-0.48%)
Feb 26, 2024	25.05	25.20	25.03	25.17	3,301	+0.12(+0.48%)
Feb 23, 2024	24.95	25.05	24.95	25.05	3,329	+0.03(+0.12%)
Feb 22, 2024	25.02	25.02	25.02	25.02	2,020	+0.02(+0.08%)
Feb 21, 2024	25.02	25.02	24.93	25.00	5,461	+0.22(+0.89%)
Feb 20, 2024	25.02	25.02	24.78	24.78	19,061	-0.02(-0.08%)
Feb 16, 2024	24.90	24.90	24.79	24.80	8,901	-0.14(-0.56%)
Feb 15, 2024	25.05	25.20	24.71	24.94	22,864	-0.11(-0.44%)
Feb 14, 2024	24.99	25.05	24.95	25.05	21,547	+0.06(+0.24%)
Feb 13, 2024	24.97	24.99	24.90	24.99	9,696	+0.02(+0.08%)
Feb 12, 2024	24.95	25.15	24.76	24.97	26,534	+0.06(+0.24%)
Feb 09, 2024	25.14	25.38	24.68	24.91	42,676	-0.64(-2.50%)
Feb 08, 2024	25.46	25.55	25.46	25.55	4,073	+0.08(+0.31%)
Feb 07, 2024	25.47	25.47	25.47	25.47	476	-0.05(-0.20%)
Feb 06, 2024	25.52	25.52	25.52	25.52	554	+0.06(+0.24%)
Feb 01, 2024				25.46	50	-0.09(-0.34%)
Jan 31, 2024	25.45	25.55	25.45	25.55	1,576	+0.05(+0.19%)
Jan 30, 2024	25.45	25.50	25.45	25.50	988	+0.04(+0.16%)
Jan 29, 2024	25.45	25.47	25.45	25.46	948	-0.04(-0.16%)
Jan 26, 2024	25.44	25.50	25.44	25.50	1,079	+0.07(+0.28%)
Jan 25, 2024	25.43	25.43	25.43	25.43	423	+0.00(+0.00%)
Jan 24, 2024	25.45	25.50	25.38	25.43	2,137	-0.11(-0.43%)
Jan 23, 2024	25.40	25.54	25.40	25.54	1,738	+0.15(+0.59%)
Jan 22, 2024	25.42	25.53	25.36	25.39	2,180	+0.03(+0.12%)
Jan 19, 2024	25.40	25.47	25.20	25.36	1,778	+0.02(+0.08%)
Jan 18, 2024	25.32	25.50	25.14	25.34	3,054	-0.19(-0.74%)
Jan 17, 2024	25.31	25.53	25.23	25.53	1,031	+0.14(+0.55%)
Jan 16, 2024	25.41	25.55	25.37	25.39	8,791	-0.14(-0.55%)
Jan 12, 2024	25.31	25.53	25.30	25.53	5,017	+0.10(+0.37%)
Jan 11, 2024	25.38	25.43	25.38	25.43	3,463	-0.09(-0.33%)
Jan 10, 2024	25.59	25.60	25.51	25.52	3,190	-0.08(-0.30%)
Jan 09, 2024	25.60	25.60	25.45	25.60	7,241	+0.10(+0.38%)
Jan 05, 2024				25.50	50	-0.06(-0.23%)
Jan 04, 2024	25.56	25.56	25.56	25.56	296	+0.56(+2.24%)
Jan 03, 2024	25.26	25.26	25.00	25.00	2,052	-0.50(-1.96%)
Jan 02, 2024	25.60	25.60	25.39	25.50	1,062	+0.24(+0.95%)
Dec 29, 2023	25.26	25.26	25.26	25.26	194	-0.34(-1.33%)
Dec 28, 2023	25.60	25.60	25.60	25.60	282	+0.10(+0.39%)
Dec 27, 2023	25.50	25.50	25.50	25.50	1,046	-0.10(-0.39%)
Dec 21, 2023				25.60	10	+0.00(+0.00%)
Dec 20, 2023	25.60	25.60	25.60	25.60	1,820	+0.46(+1.83%)
Dec 19, 2023	25.60	25.75	25.14	25.14	8,291	-0.45(-1.76%)
Dec 18, 2023	25.61	25.65	25.40	25.59	7,618	+0.49(+1.95%)
Dec 15, 2023	25.10	25.10	25.06	25.10	628	-0.30(-1.18%)
Dec 14, 2023	26.43	26.43	25.03	25.40	11,819	+0.20(+0.79%)
Dec 13, 2023	25.20	25.20	24.98	25.20	1,673	+0.00(+0.00%)
Dec 12, 2023	27.39	27.39	25.20	25.20	1,038	+0.22(+0.90%)
Dec 11, 2023	25.05	25.10	24.91	24.98	7,446	+0.08(+0.30%)
Dec 08, 2023	25.00	25.00	24.90	24.90	1,098	-0.10(-0.40%)
Dec 07, 2023	24.95	25.00	24.90	25.00	1,839	+0.00(+0.00%)
Dec 06, 2023	25.00	25.00	24.76	25.00	2,505	+0.10(+0.40%)
Dec 05, 2023	24.68	25.05	24.68	24.90	17,874	+0.64(+2.64%)
Dec 04, 2023	24.50	24.50	24.26	24.26	3,335	-0.34(-1.38%)

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.