Alger Dynamic Opportunities Fund Class Z (ADOZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.60
+0.06 (0.27%)
Jun 4, 2025, 4:00 PM EDT
ADOZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.04% |
| Jun 5, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.44% |
| Jun 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.27% |
| Jun 3, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.04% |
| Jun 2, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.58% |
| May 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.31% |
| May 29, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.22% |
| May 28, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.31% |
| May 27, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.95% |
| May 23, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.14% |
| May 22, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.18% |
| May 21, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.72% |
| May 20, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.27% |
| May 19, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.32% |
| May 16, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.36% |
| May 15, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.09% |
| May 14, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.64% |
| May 13, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.96% |
| May 12, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 1.21% |
| 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% |