ALPS/Smith Balanced Opportunity C (ALCBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.36
-0.01 (-0.09%)
Apr 17, 2025, 4:00 PM EDT
ALCBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 1.06% |
| Apr 22, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.43% |
| Apr 21, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -1.58% |
| Apr 17, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.09% |
| Apr 16, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.96% |
| Apr 15, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Apr 14, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.61% |
| Apr 11, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.97% |
| Apr 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.25% |
| Apr 9, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 5.00% |
| Apr 8, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -1.17% |
| Apr 7, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.54% |
| Apr 4, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.61% |
| Apr 3, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -2.76% |
| Apr 2, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.34% |
| Apr 1, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.42% |
| Mar 31, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.34% |
| Mar 28, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.01% |
| Mar 27, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.50% |
| Mar 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.99 | -0.74% |
| Mar 25, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.08 | 0.25% |
| Mar 24, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.05 | 0.84% |
| Mar 21, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.95 | -0.17% |
| Mar 20, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.97 | -0.08% |
| Mar 19, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.98 | 0.76% |
| Mar 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.89 | -0.50% |
| Mar 17, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.95 | 0.42% |
| Mar 14, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.90 | 1.19% |
| Mar 13, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.76 | -0.76% |
| Mar 12, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.85 | 0.25% |
| Mar 11, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.82 | -0.59% |
| Mar 10, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.89 | -1.33% |
| Mar 7, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.05 | 0.17% |
| Mar 6, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.03 | -1.07% |
| Mar 5, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.16 | 0.58% |
| Mar 4, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.09 | -0.82% |
| Mar 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.19 | -1.13% |
| Feb 28, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.33 | 1.06% |
| Feb 27, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.20 | -1.05% |
| Feb 26, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.33 | 0.16% |
| Feb 25, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.31 | -0.08% |
| Feb 24, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.32 | -0.40% |
| Feb 21, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.37 | -1.20% |
| Feb 20, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.52 | -0.48% |
| Feb 19, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.58 | 0.08% |
| Feb 18, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.57 | - |
| Feb 14, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.57 | - |
| Feb 13, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.57 | 0.64% |
| Feb 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.49 | -0.56% |
| Feb 11, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.56 | - |