AB Core Opportunities Fund Class Z (ADGZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.14
-0.13 (-0.48%)
Jul 16, 2025, 8:05 AM EDT
ADGZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | - | - |
| Jul 15, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.48% |
| Jul 14, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.22% |
| Jul 11, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.22% |
| Jul 10, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.04% |
| Jul 9, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.78% |
| Jul 8, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.33% |
| Jul 7, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.66% |
| Jul 3, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.92% |
| Jul 2, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.41% |
| Jul 1, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.33% |
| Jun 30, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.56% |
| Jun 27, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.67% |
| Jun 26, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 1.02% |
| Jun 25, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.04% |
| Jun 24, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 1.38% |
| Jun 23, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.01% |
| Jun 20, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.42% |
| Jun 18, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| Jun 17, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.80% |
| Jun 16, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.16% |
| Jun 13, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.37% |
| Jun 12, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.50% |
| Jun 11, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.08% |
| Jun 10, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.35% |
| Jun 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.04% |
| Jun 6, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.89% |
| Jun 5, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.35% |
| Jun 4, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.39% |
| Jun 3, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.55% |
| Jun 2, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.71% |
| May 30, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.12% |
| May 29, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.20% |
| May 28, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.47% |
| May 27, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 2.04% |
| May 23, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.83% |
| May 22, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| May 21, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -1.45% |
| May 20, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.35% |
| May 19, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.31% |
| May 16, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.71% |
| May 15, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.27% |
| May 14, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.12% |
| May 13, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.79% |
| May 12, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 3.27% |
| May 9, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.16% |
| May 8, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.37% |
| May 7, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.45% |
| May 6, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.82% |
| May 5, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.37% |