Alger Dynamic Opportunities Fund Class Z (ADOZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.09
-0.06 (-0.25%)
At close: May 8, 2026
ADOZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.25% |
| May 7, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.66% |
| May 6, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.83% |
| May 5, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1.26% |
| May 4, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.51% |
| May 1, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 1.15% |
| Apr 30, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.64% |
| Apr 29, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| Apr 28, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.60% |
| Apr 27, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.04% |
| Apr 24, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.77% |
| Apr 23, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.51% |
| Apr 22, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.17% |
| Apr 21, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.35% |
| Apr 20, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.17% |
| Apr 17, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.39% |
| Apr 16, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| Apr 15, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.13% |
| Apr 14, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.45% |
| Apr 13, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.40% |
| Apr 10, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.22% |
| Apr 9, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.85% |
| Apr 8, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.95% |
| Apr 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.27% |
| Apr 6, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.05% |
| Apr 2, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.23% |
| Apr 1, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.69% |
| Mar 31, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.88% |
| Mar 30, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.23% |
| Mar 27, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.05% |
| Mar 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.83% |
| Mar 25, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.09% |
| Mar 24, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.50% |
| Mar 23, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.55% |
| Mar 20, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.00% |
| Mar 19, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.09% |
| Mar 18, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.18% |
| Mar 17, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.27% |
| Mar 16, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.78% |
| Mar 13, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.23% |
| Mar 12, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.77% |
| Mar 11, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.05% |
| Mar 10, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.09% |
| Mar 9, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.73% |
| Mar 6, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.86% |
| Mar 5, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.87% |
| Mar 4, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.50% |
| Mar 3, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.09% |
| Mar 2, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.54% |
| Feb 27, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.81% |