AB Core Opportunities Fund Class A (ADGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.65
-0.32 (-1.34%)
Jun 13, 2025, 4:00 PM EDT
ADGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.34% |
| Jun 12, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.50% |
| Jun 11, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.08% |
| Jun 10, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.34% |
| Jun 9, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.04% |
| Jun 6, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.89% |
| Jun 5, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.34% |
| Jun 4, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.38% |
| Jun 3, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.51% |
| Jun 2, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.73% |
| May 30, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.13% |
| May 29, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.22% |
| May 28, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.47% |
| May 27, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 2.01% |
| May 23, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.82% |
| May 22, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| May 21, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -1.45% |
| May 20, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.34% |
| May 19, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.34% |
| May 16, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.69% |
| May 15, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.30% |
| May 14, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.13% |
| May 13, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.78% |
| May 12, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 3.31% |
| May 9, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.18% |
| May 8, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.36% |
| May 7, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.45% |
| May 6, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.80% |
| May 5, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.40% |
| May 2, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 1.72% |
| May 1, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.91% |
| Apr 30, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.37% |
| Apr 29, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.69% |
| Apr 28, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.09% |
| Apr 25, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.60% |
| Apr 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.55% |
| Apr 23, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.77% |
| Apr 22, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.40% |
| Apr 21, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -2.25% |
| Apr 17, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.43% |
| Apr 16, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -2.19% |
| Apr 15, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.14% |
| Apr 14, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.47% |
| Apr 11, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.71% |
| Apr 10, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -3.36% |
| Apr 9, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 9.30% |
| Apr 8, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -1.24% |
| Apr 7, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.50% |
| Apr 4, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -5.74% |
| Apr 3, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -4.79% |