ALPS/Smith Balanced Opportunity C (ALCBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.06
-0.13 (-1.07%)
Jan 10, 2025, 4:00 PM EST
ALCBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.25% |
| Jan 13, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.08% |
| Jan 10, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -1.07% |
| Jan 8, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.25% |
| Jan 7, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.73% |
| Jan 6, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.41% |
| Jan 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% |
| Jan 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.08% |
| Dec 31, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.16% |
| Dec 30, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.57% |
| Dec 27, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.57% |
| Dec 26, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.08% |
| Dec 24, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.41% |
| Dec 23, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.33% |
| Dec 20, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.58% |
| Dec 19, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.08% |
| Dec 18, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -2.10% |
| Dec 17, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.40% |
| Dec 16, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.08% |
| Dec 13, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.24% |
| Dec 12, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.64% |
| Dec 11, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.32% |
| Dec 10, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -8.49% |
| Dec 9, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 12.52 | -0.51% |
| Dec 6, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 12.59 | - |
| Dec 5, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 12.59 | -0.29% |
| Dec 4, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 12.62 | 0.51% |
| Dec 3, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 12.56 | 0.15% |
| Dec 2, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 12.54 | 0.07% |
| Nov 29, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 12.53 | 0.44% |
| Nov 27, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 12.48 | -0.15% |
| Nov 26, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 12.50 | 0.52% |
| Nov 25, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 12.43 | 0.30% |
| Nov 22, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 12.40 | 0.30% |
| Nov 21, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 12.36 | 0.45% |
| Nov 20, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 12.30 | -0.07% |
| Nov 19, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 12.31 | 0.30% |
| Nov 18, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 12.27 | 0.22% |
| Nov 15, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 12.24 | -1.04% |
| Nov 14, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.37 | -0.22% |
| Nov 13, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 12.40 | -0.07% |
| Nov 12, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 12.41 | -0.44% |
| Nov 11, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.46 | 0.07% |
| Nov 8, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 12.45 | 0.30% |
| Nov 7, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 12.42 | 0.52% |
| Nov 6, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 12.35 | 1.58% |
| Nov 5, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 12.16 | 0.91% |
| Nov 4, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.05 | - |
| Nov 1, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.05 | 0.23% |
| Oct 31, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 12.02 | -0.98% |
| Oct 30, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.14 | -0.15% |
| Oct 29, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 12.16 | 0.08% |
| Oct 28, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 12.15 | 0.08% |
| Oct 25, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.14 | -0.15% |
| Oct 24, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 12.16 | -0.30% |
| Oct 23, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 12.19 | -0.60% |
| Oct 22, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 12.27 | -0.15% |
| Oct 21, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 12.28 | -0.37% |
| Oct 18, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 12.33 | 0.07% |
| Oct 17, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 12.32 | 0.22% |
| Oct 16, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 12.29 | 0.45% |
| Oct 15, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 12.24 | -0.52% |
| Oct 14, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 12.30 | 0.45% |
| Oct 11, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 12.25 | 0.60% |
| Oct 10, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 12.17 | -0.08% |
| Oct 9, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.18 | 0.45% |
| Oct 8, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 12.13 | 0.46% |
| Oct 7, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 12.07 | -0.68% |
| Oct 4, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 12.16 | 0.38% |
| Oct 3, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 12.11 | -0.38% |
| Oct 2, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 12.16 | -0.08% |
| Oct 1, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 12.17 | -0.38% |
| Sep 30, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 12.21 | 0.08% |
| Sep 27, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.20 | -0.08% |
| Sep 26, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 12.21 | 0.30% |
| Sep 25, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 12.17 | -0.30% |
| Sep 24, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 12.20 | 0.30% |
| Sep 23, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 12.17 | 0.15% |
| Sep 20, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 12.15 | -0.15% |
| Sep 19, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 12.17 | 1.14% |
| Sep 18, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.03 | -0.23% |
| Sep 17, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 12.06 | -0.08% |
| Sep 16, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 12.07 | 0.30% |
| Sep 13, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.03 | 0.38% |
| Sep 12, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 11.98 | 0.46% |
| Sep 11, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 11.93 | 0.54% |
| Sep 10, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 11.87 | 0.08% |
| Sep 9, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 11.86 | 0.78% |
| Sep 6, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 11.77 | -0.93% |
| Sep 5, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 11.88 | -0.08% |
| Sep 4, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 11.88 | 0.08% |
| Sep 3, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 11.88 | -1.14% |
| Aug 30, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 12.01 | 0.38% |
| Aug 29, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 11.97 | - |
| Aug 28, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 11.96 | -0.31% |
| Aug 27, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 11.99 | 0.08% |
| Aug 26, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 11.98 | -0.08% |
| Aug 23, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 11.99 | 0.85% |
| Aug 22, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 11.89 | -0.61% |
| Aug 21, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 11.97 | 0.31% |