AB Core Opportunities Advisor (ADGYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.21
+0.12 (0.43%)
Oct 17, 2025, 4:00 PM EDT
ADGYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.43% |
| Oct 16, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.60% |
| Oct 15, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.50% |
| Oct 14, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.21% |
| Oct 13, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 1.59% |
| Oct 10, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -2.50% |
| Oct 9, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.11% |
| Oct 8, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.64% |
| Oct 7, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.39% |
| Oct 6, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.18% |
| Oct 3, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.11% |
| Oct 2, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.18% |
| Oct 1, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.14% |
| Sep 30, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.46% |
| Sep 29, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.29% |
| Sep 26, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.50% |
| Sep 25, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.50% |
| Sep 24, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.21% |
| Sep 23, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.57% |
| Sep 22, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.39% |
| Sep 19, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.50% |
| Sep 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.32% |
| Sep 17, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.18% |
| Sep 16, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.18% |
| Sep 15, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.43% |
| Sep 12, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.29% |
| Sep 11, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.90% |
| Sep 10, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.25% |
| Sep 9, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.36% |
| Sep 8, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.40% |
| Sep 5, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.47% |
| Sep 4, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 1.03% |
| Sep 3, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.40% |
| Sep 2, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.55% |
| Aug 29, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.73% |
| Aug 28, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.36% |
| Aug 27, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.11% |
| Aug 26, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.40% |
| Aug 25, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.29% |
| Aug 22, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 1.26% |
| Aug 21, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.41% |
| Aug 20, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.22% |
| Aug 19, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.77% |
| Aug 18, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -0.04% |
| Aug 15, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.22% |
| Aug 14, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.22% |
| Aug 13, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.07% |
| Aug 12, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1.25% |
| Aug 11, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.22% |
| Aug 8, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.82% |