AB Core Opportunities Fund Class Z (ADGZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.14
+0.30 (1.16%)
Jun 16, 2025, 4:00 PM EDT
ADGZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | - | - |
| 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% |
| May 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.69% |
| May 1, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.96% |
| Apr 30, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.34% |
| Apr 29, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.67% |
| Apr 28, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.08% |
| Apr 25, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.64% |
| Apr 24, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 1.51% |
| Apr 23, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 1.80% |
| Apr 22, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 2.38% |
| Apr 21, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.24% |
| Apr 17, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.44% |
| Apr 16, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -2.18% |
| Apr 15, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.13% |
| Apr 14, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.47% |
| Apr 11, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.70% |
| Apr 10, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -3.37% |
| Apr 9, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 9.30% |
| Apr 8, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.18% |
| Apr 7, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.46% |
| Apr 4, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -5.77% |