AB Core Opportunities Z (ADGZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.70
+0.21 (0.76%)
Jul 9, 2026, 4:00 PM EST
ADGZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | - | 0.76% |
| Jul 8, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.18% |
| Jul 7, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.36% |
| Jul 6, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.77% |
| Jul 2, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.11% |
| Jul 1, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.22% |
| Jun 30, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.85% |
| Jun 29, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 1.01% |
| Jun 26, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.07% |
| Jun 25, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.19% |
| Jun 24, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.04% |
| Jun 23, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -1.17% |
| Jun 22, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.62% |
| Jun 18, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 1.18% |
| Jun 17, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.99% |
| Jun 16, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.26% |
| Jun 15, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 1.71% |
| Jun 12, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.48% |
| Jun 11, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 1.28% |
| Jun 10, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.71% |
| Jun 9, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.07% |
| Jun 8, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.30% |
| Jun 5, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -1.83% |
| Jun 4, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| Jun 3, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.76% |
| Jun 2, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.11% |
| Jun 1, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.47% |
| May 29, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| May 28, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.59% |
| May 27, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.11% |
| May 26, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.33% |
| May 22, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.22% |
| May 21, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.04% |
| May 20, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.93% |
| May 19, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.89% |
| May 18, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.07% |
| May 15, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -1.17% |
| May 14, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.81% |
| May 13, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.48% |
| May 12, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.04% |
| May 11, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.18% |
| May 8, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.22% |
| May 7, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.59% |
| May 6, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.57% |
| May 5, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.56% |
| May 4, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.26% |
| May 1, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.07% |
| Apr 30, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.64% |
| Apr 29, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.08% |
| Apr 28, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.64% |