Alger Dynamic Opportunities Fund Class Z (ADOZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.65
+0.10 (0.46%)
May 8, 2025, 10:25 AM EDT
ADOZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.65% |
| May 8, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.46% |
| May 7, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.42% |
| May 6, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.14% |
| May 5, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.09% |
| May 2, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.04% |
| May 1, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.85% |
| Apr 30, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.14% |
| Apr 29, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.24% |
| Apr 28, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.19% |
| Apr 25, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.72% |
| Apr 24, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.72% |
| Apr 23, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.53% |
| Apr 22, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.44% |
| Apr 21, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -1.06% |
| Apr 17, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.48% |
| Apr 16, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.33% |
| Apr 15, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.72% |
| Apr 14, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.10% |
| Apr 11, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.34% |
| Apr 10, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.43% |
| Apr 9, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 1.27% |
| Apr 8, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.49% |
| Apr 7, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.39% |
| Apr 4, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.74% |
| Apr 3, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.67% |
| Apr 2, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.29% |
| Apr 1, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.34% |
| Mar 31, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.05% |
| Mar 28, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.29% |
| Mar 27, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.53% |
| Mar 26, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -1.18% |
| Mar 25, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.09% |
| Mar 24, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.24% |
| Mar 21, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.19% |
| Mar 20, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.39% |
| Mar 19, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.27% |
| Mar 18, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.92% |
| Mar 17, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.44% |
| Mar 14, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.28% |
| Mar 13, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.34% |
| Mar 12, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 1.14% |
| Mar 11, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.55% |
| Mar 10, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.67% |
| Mar 7, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.49% |
| Mar 6, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -2.38% |
| Mar 5, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.33% |
| Mar 4, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.66% |
| Mar 3, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -1.17% |
| Feb 28, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 1.09% |