Alger Dynamic Opportunities Fund Class Z (ADOZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.07
-0.14 (-0.63%)
Jan 13, 2025, 4:00 PM EST
ADOZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.49% |
| Jan 8, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.40% |
| Jan 7, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.02% |
| Jan 6, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.36% |
| Jan 3, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 1.40% |
| Jan 2, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.82% |
| Dec 31, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.32% |
| Dec 30, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.72% |
| Dec 27, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.90% |
| Dec 26, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.04% |
| Dec 24, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.50% |
| Dec 23, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.09% |
| Dec 20, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.86% |
| Dec 19, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.55% |
| Dec 18, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -2.66% |
| Dec 17, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.62% |
| Dec 16, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.53% |
| Dec 13, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.40% |
| Dec 12, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.53% |
| Dec 11, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.48% |
| Dec 10, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.36% |
| Dec 9, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -1.63% |
| Dec 6, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.75% |
| Dec 5, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.49% |
| Dec 4, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 1.07% |
| Dec 3, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.76% |
| Dec 2, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.14% |
| Nov 29, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.36% |
| Nov 27, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.14% |
| Nov 26, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.54% |
| Nov 25, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| Nov 22, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.23% |
| Nov 21, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.59% |
| Nov 20, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.02% |
| Nov 19, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 1.03% |
| Nov 18, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.14% |
| Nov 15, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -1.02% |
| Nov 14, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.51% |
| Nov 13, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.60% |
| Nov 12, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.09% |
| Nov 11, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.23% |
| Nov 8, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 1.27% |
| Nov 7, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.61% |
| Nov 6, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.58% |
| Nov 5, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.41% |
| Nov 4, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.15% |
| Nov 1, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.39% |
| Oct 31, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -1.77% |
| Oct 30, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.19% |
| Oct 29, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.43% |
| Oct 28, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.14% |
| Oct 25, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.10% |
| Oct 24, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.24% |
| Oct 23, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.72% |
| Oct 22, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.19% |
| Oct 21, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.24% |
| Oct 18, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.33% |
| Oct 17, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.24% |
| Oct 16, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.29% |
| Oct 15, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.67% |
| Oct 14, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.29% |
| Oct 11, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1.41% |
| Oct 10, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.48% |
| Oct 9, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.39% |
| Oct 8, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.88% |
| Oct 7, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.73% |
| Oct 4, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.03% |
| Oct 3, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.15% |
| Oct 2, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.29% |
| Oct 1, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.59% |
| Sep 30, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.29% |
| Sep 27, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.68% |
| Sep 26, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.68% |
| Sep 25, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.34% |
| Sep 24, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.43% |
| Sep 23, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.19% |
| Sep 20, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.34% |
| Sep 19, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.88% |
| Sep 18, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.10% |
| Sep 17, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.39% |
| Sep 16, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.15% |
| Sep 13, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.69% |
| Sep 12, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.65% |
| Sep 11, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 1.06% |
| Sep 10, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.05% |
| Sep 9, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.71% |
| Sep 6, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.15% |
| Sep 5, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.20% |
| Sep 4, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.15% |
| Sep 3, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -2.15% |
| Aug 30, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.39% |
| Aug 29, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.49% |
| Aug 28, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.44% |
| Aug 27, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.35% |
| Aug 26, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.34% |
| Aug 23, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.94% |
| Aug 22, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.54% |
| Aug 21, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.85% |
| Aug 20, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.79% |
| Aug 19, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.70% |