AB Core Opportunities Z (ADGZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.99
+0.13 (0.45%)
Oct 17, 2025, 4:00 PM EDT
ADGZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | - | 0.45% |
| Oct 16, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.59% |
| Oct 15, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.48% |
| Oct 14, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.24% |
| Oct 13, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 1.58% |
| Oct 10, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -2.50% |
| Oct 9, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.07% |
| Oct 8, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.62% |
| Oct 7, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.38% |
| Oct 6, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.17% |
| Oct 3, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.07% |
| Oct 2, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.21% |
| Oct 1, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.17% |
| Sep 30, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.45% |
| Sep 29, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.28% |
| Sep 26, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.49% |
| Sep 25, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.49% |
| Sep 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.21% |
| Sep 23, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.59% |
| Sep 22, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.38% |
| Sep 19, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.49% |
| Sep 18, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.35% |
| Sep 17, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.17% |
| Sep 16, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.21% |
| Sep 15, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.45% |
| Sep 12, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.28% |
| Sep 11, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.91% |
| Sep 10, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.21% |
| Sep 9, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.42% |
| Sep 8, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.39% |
| Sep 5, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.46% |
| Sep 4, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 1.00% |
| Sep 3, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.39% |
| Sep 2, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.57% |
| Aug 29, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.71% |
| Aug 28, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.39% |
| Aug 27, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.11% |
| Aug 26, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.39% |
| Aug 25, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.28% |
| Aug 22, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 1.22% |
| Aug 21, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.39% |
| Aug 20, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.21% |
| Aug 19, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.75% |
| Aug 18, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.04% |
| Aug 15, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.25% |
| Aug 14, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.21% |
| Aug 13, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.07% |
| Aug 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.26% |
| Aug 11, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.21% |
| Aug 8, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.83% |