Alger Dynamic Opportunities C (ADOCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.30
+0.18 (0.94%)
Aug 22, 2025, 4:00 PM EDT
ADOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | 0.94% |
| Aug 21, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| Aug 20, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.31% |
| Aug 19, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.08% |
| Aug 18, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.05% |
| Aug 15, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.10% |
| Aug 14, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.51% |
| Aug 13, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.46% |
| Aug 12, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.30% |
| Aug 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.05% |
| Aug 8, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.10% |
| Aug 7, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.52% |
| Aug 6, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.58% |
| Aug 5, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.90% |
| Aug 4, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.25% |
| Aug 1, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.53% |
| Jul 31, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.72% |
| Jul 30, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.94% |
| Jul 29, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.10% |
| Jul 28, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.63% |
| Jul 25, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.63% |
| Jul 24, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.64% |
| Jul 23, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.91% |
| Jul 22, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -1.16% |
| Jul 21, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.53% |
| Jul 18, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.16% |
| Jul 17, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.32% |
| Jul 16, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.05% |
| Jul 15, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.16% |
| Jul 14, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.64% |
| Jul 11, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.32% |
| Jul 10, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.58% |
| Jul 9, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.69% |
| Jul 8, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.32% |
| Jul 7, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.11% |
| Jul 3, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.48% |
| Jul 2, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.21% |
| Jul 1, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.94% |
| Jun 30, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.21% |
| Jun 27, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.53% |
| Jun 26, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.64% |
| Jun 25, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.63% |
| Jun 24, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.90% |
| Jun 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.48% |
| Jun 20, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.43% |
| Jun 18, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.05% |
| Jun 17, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Jun 16, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.48% |
| Jun 13, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.53% |
| Jun 12, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.32% |