Alger Dynamic Opportunities Fund Class C (ADOCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.05
+0.08 (0.45%)
May 8, 2025, 11:51 AM EDT
ADOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.61% |
| May 8, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.45% |
| May 7, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.39% |
| May 6, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.11% |
| May 5, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.11% |
| May 2, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.02% |
| May 1, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.85% |
| Apr 30, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.11% |
| Apr 29, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.29% |
| Apr 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.23% |
| Apr 25, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.69% |
| Apr 24, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.75% |
| Apr 23, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.52% |
| Apr 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.41% |
| Apr 21, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -1.04% |
| Apr 17, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.46% |
| Apr 16, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.40% |
| Apr 15, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.75% |
| Apr 14, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.12% |
| Apr 11, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.35% |
| Apr 10, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.46% |
| Apr 9, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 1.28% |
| Apr 8, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.47% |
| Apr 7, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.41% |
| Apr 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% |
| Apr 3, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.69% |
| Apr 2, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.29% |
| Apr 1, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.35% |
| Mar 31, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.06% |
| Mar 28, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.29% |
| Mar 27, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.57% |
| Mar 26, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -1.19% |
| Mar 25, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.17% |
| Mar 24, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.20% |
| Mar 21, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.17% |
| Mar 20, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.40% |
| Mar 19, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.23% |
| Mar 18, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.87% |
| Mar 17, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.35% |
| Mar 14, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1.35% |
| Mar 13, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.35% |
| Mar 12, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1.13% |
| Mar 11, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.54% |
| Mar 10, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.70% |
| Mar 7, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.47% |
| Mar 6, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -2.39% |
| Mar 5, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.34% |
| Mar 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.68% |
| Mar 3, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -1.18% |
| Feb 28, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 1.08% |