Skip to main content
Alger Dynamic Opportunities Fund Class C (ADOCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.61
-0.01 (-0.05%)
Dec 23, 2024, 4:00 PM EST

ADOCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 202418.7018.7018.7018.7018.700.48%
Dec 23, 202418.6118.6118.6118.6118.61-0.05%
Dec 20, 202418.6218.6218.6218.6218.620.81%
Dec 19, 202418.4718.4718.4718.4718.470.60%
Dec 18, 202418.3618.3618.3618.3618.36-2.65%
Dec 17, 202418.8618.8618.8618.8618.86-0.63%
Dec 16, 202418.9818.9818.9818.9818.980.53%
Dec 13, 202418.8818.8818.8818.8818.880.37%
Dec 12, 202418.8118.8118.8118.8118.81-0.53%
Dec 11, 202418.9118.9118.9118.9118.911.45%
Dec 10, 202418.6418.6418.6418.6418.64-0.32%
Dec 9, 202418.7018.7018.7018.7018.70-1.63%
Dec 6, 202419.0119.0119.0119.0119.010.74%
Dec 5, 202418.8718.8718.8718.8718.87-0.47%
Dec 4, 202418.9618.9618.9618.9618.961.07%
Dec 3, 202418.7618.7618.7618.7618.760.75%
Dec 2, 202418.6218.6218.6218.6218.620.11%
Nov 29, 202418.6018.6018.6018.6018.600.38%
Nov 27, 202418.5318.5318.5318.5318.53-0.16%
Nov 26, 202418.5618.5618.5618.5618.560.60%
Nov 25, 202418.4518.4518.4518.4518.45-0.05%
Nov 22, 202418.4618.4618.4618.4618.460.22%
Nov 21, 202418.4218.4218.4218.4218.420.60%
Nov 20, 202418.3118.3118.3118.3118.310.99%
Nov 19, 202418.1318.1318.1318.1318.131.00%
Nov 18, 202417.9517.9517.9517.9517.950.17%
Nov 15, 202417.9217.9217.9217.9217.92-0.99%
Nov 14, 202418.1018.1018.1018.1018.10-0.49%
Nov 13, 202418.1918.1918.1918.1918.190.55%
Nov 12, 202418.0918.0918.0918.0918.090.11%
Nov 11, 202418.0718.0718.0718.0718.07-0.22%
Nov 8, 202418.1118.1118.1118.1118.111.23%
Nov 7, 202417.8917.8917.8917.8917.890.62%
Nov 6, 202417.7817.7817.7817.7817.781.60%
Nov 5, 202417.5017.5017.5017.5017.501.33%
Nov 4, 202417.2717.2717.2717.2717.27-0.12%
Nov 1, 202417.2917.2917.2917.2917.290.41%
Oct 31, 202417.2217.2217.2217.2217.22-1.82%
Oct 30, 202417.5417.5417.5417.5417.540.23%
Oct 29, 202417.5017.5017.5017.5017.500.40%
Oct 28, 202417.4317.4317.4317.4317.430.17%
Oct 25, 202417.4017.4017.4017.4017.400.12%
Oct 24, 202417.3817.3817.3817.3817.38-0.29%
Oct 23, 202417.4317.4317.4317.4317.43-0.68%
Oct 22, 202417.5517.5517.5517.5517.55-0.23%
Oct 21, 202417.5917.5917.5917.5917.59-0.17%
Oct 18, 202417.6217.6217.6217.6217.620.28%
Oct 17, 202417.5717.5717.5717.5717.570.29%
Oct 16, 202417.5217.5217.5217.5217.520.23%
Oct 15, 202417.4817.4817.4817.4817.48-0.68%
Oct 14, 202417.6017.6017.6017.6017.600.34%
Oct 11, 202417.5417.5417.5417.5417.541.33%
Oct 10, 202417.3117.3117.3117.3117.31-0.46%
Oct 9, 202417.3917.3917.3917.3917.390.40%
Oct 8, 202417.3217.3217.3217.3217.320.87%
Oct 7, 202417.1717.1717.1717.1717.17-0.75%
Oct 4, 202417.3017.3017.3017.3017.301.05%
Oct 3, 202417.1217.1217.1217.1217.12-0.17%
Oct 2, 202417.1517.1517.1517.1517.150.29%
Oct 1, 202417.1017.1017.1017.1017.10-0.58%
Sep 30, 202417.2017.2017.2017.2017.200.29%
Sep 27, 202417.1517.1517.1517.1517.15-0.69%
Sep 26, 202417.2717.2717.2717.2717.27-0.69%
Sep 25, 202417.3917.3917.3917.3917.390.35%
Sep 24, 202417.3317.3317.3317.3317.33-0.40%
Sep 23, 202417.4017.4017.4017.4017.400.17%
Sep 20, 202417.3717.3717.3717.3717.370.35%
Sep 19, 202417.3117.3117.3117.3117.310.87%
Sep 18, 202417.1617.1617.1617.1617.160.06%
Sep 17, 202417.1517.1517.1517.1517.150.41%
Sep 16, 202417.0817.0817.0817.0817.08-0.18%
Sep 13, 202417.1117.1117.1117.1117.110.71%
Sep 12, 202416.9916.9916.9916.9916.990.65%
Sep 11, 202416.8816.8816.8816.8816.881.02%
Sep 10, 202416.7116.7116.7116.7116.710.06%
Sep 9, 202416.7016.7016.7016.7016.700.72%
Sep 6, 202416.5816.5816.5816.5816.58-1.19%
Sep 5, 202416.7816.7816.7816.7816.78-0.18%
Sep 4, 202416.8116.8116.8116.8116.810.12%
Sep 3, 202416.7916.7916.7916.7916.79-2.10%
Aug 30, 202417.1517.1517.1517.1517.150.35%
Aug 29, 202417.0917.0917.0917.0917.090.47%
Aug 28, 202417.0117.0117.0117.0117.01-0.41%
Aug 27, 202417.0817.0817.0817.0817.080.35%
Aug 26, 202417.0217.0217.0217.0217.02-0.35%
Aug 23, 202417.0817.0817.0817.0817.080.95%
Aug 22, 202416.9216.9216.9216.9216.92-0.59%
Aug 21, 202417.0217.0217.0217.0217.020.83%
Aug 20, 202416.8816.8816.8816.8816.88-0.76%
Aug 19, 202417.0117.0117.0117.0117.010.71%
Aug 16, 202416.8916.8916.8916.8916.89-0.35%
Aug 15, 202416.9516.9516.9516.9516.951.86%
Aug 14, 202416.6416.6416.6416.6416.640.18%
Aug 13, 202416.6116.6116.6116.6116.611.71%
Aug 12, 202416.3316.3316.3316.3316.330.06%
Aug 9, 202416.3216.3216.3216.3216.320.93%
Aug 8, 202416.1716.1716.1716.1716.172.67%
Aug 7, 202415.7515.7515.7515.7515.75-1.56%
Aug 6, 202416.0016.0016.0016.0016.001.98%
Aug 5, 202415.6915.6915.6915.6915.69-1.69%