UK markets closed

Alger Dynamic Opportunities Z (ADOZX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
20.05-0.01 (-0.05%)
At close: 08:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202420.0520.0520.0520.0520.05-
20 Jun 202420.0620.0620.0620.0620.06-
18 Jun 202420.1820.1820.1820.1820.18-
17 Jun 202420.1320.1320.1320.1320.13-
14 Jun 202420.0820.0820.0820.0820.08-
13 Jun 202420.0920.0920.0920.0920.09-
12 Jun 202420.0820.0820.0820.0820.08-
11 Jun 202419.9119.9119.9119.9119.91-
10 Jun 202419.8719.8719.8719.8719.87-
07 Jun 202419.7619.7619.7619.7619.76-
06 Jun 202419.8119.8119.8119.8119.81-
05 Jun 202419.9319.9319.9319.9319.93-
04 Jun 202419.6419.6419.6419.6419.64-
03 Jun 202419.6719.6719.6719.6719.67-
31 May 202419.6419.6419.6419.6419.64-
30 May 202419.6419.6419.6419.6419.64-
29 May 202419.7719.7719.7719.7719.77-
28 May 202419.7719.7719.7719.7719.77-
24 May 202419.7219.7219.7219.7219.72-
23 May 202419.5119.5119.5119.5119.51-
22 May 202419.4719.4719.4719.4719.47-
21 May 202419.5119.5119.5119.5119.51-
20 May 202419.4919.4919.4919.4919.49-
17 May 202419.3919.3919.3919.3919.39-
16 May 202419.3919.3919.3919.3919.39-
15 May 202419.4019.4019.4019.4019.40-
14 May 202419.1119.1119.1119.1119.11-
13 May 202419.0519.0519.0519.0519.05-
10 May 202419.2519.2519.2519.2519.25-
09 May 202419.1819.1819.1819.1819.18-
08 May 202419.1619.1619.1619.1619.16-
07 May 202419.4219.4219.4219.4219.42-
06 May 202419.3919.3919.3919.3919.39-
03 May 202419.1719.1719.1719.1719.17-
02 May 202419.0119.0119.0119.0119.01-
01 May 202418.8418.8418.8418.8418.84-
30 Apr 202418.8618.8618.8618.8618.86-
29 Apr 202419.0219.0219.0219.0219.02-
26 Apr 202419.0319.0319.0319.0319.03-
25 Apr 202418.8718.8718.8718.8718.87-
24 Apr 202418.8418.8418.8418.8418.84-
23 Apr 202418.9518.9518.9518.9518.95-
22 Apr 202418.6318.6318.6318.6318.63-
19 Apr 202418.4518.4518.4518.4518.45-
18 Apr 202418.8118.8118.8118.8118.81-
17 Apr 202418.9018.9018.9018.9018.90-
16 Apr 202419.0719.0719.0719.0719.07-
15 Apr 202419.0019.0019.0019.0019.00-
12 Apr 202419.4819.4819.4819.4819.48-
11 Apr 202419.4819.4819.4819.4819.48-
10 Apr 202419.3219.3219.3219.3219.32-
09 Apr 202419.3219.3219.3219.3219.32-
08 Apr 202419.3719.3719.3719.3719.37-
05 Apr 202419.4019.4019.4019.4019.40-
04 Apr 202419.1419.1419.1419.1419.14-
03 Apr 202419.3019.3019.3019.3019.30-
02 Apr 202419.1719.1719.1719.1719.17-
01 Apr 202419.2619.2619.2619.2619.26-
28 Mar 202419.3619.3619.3619.3619.36-
27 Mar 202419.3919.3919.3919.3919.39-
26 Mar 202419.4019.4019.4019.4019.40-
25 Mar 202419.3919.3919.3919.3919.39-
22 Mar 202419.3719.3719.3719.3719.37-
21 Mar 202419.3319.3319.3319.3319.33-
20 Mar 202419.2519.2519.2519.2519.25-
19 Mar 202419.2019.2019.2019.2019.20-
18 Mar 202419.1319.1319.1319.1319.13-
15 Mar 202419.0519.0519.0519.0519.05-
14 Mar 202419.1719.1719.1719.1719.17-
13 Mar 202419.1719.1719.1719.1719.17-
12 Mar 202419.1519.1519.1519.1519.15-
11 Mar 202418.9718.9718.9718.9718.97-
08 Mar 202419.1019.1019.1019.1019.10-
07 Mar 202419.2819.2819.2819.2819.28-
06 Mar 202419.1019.1019.1019.1019.10-
05 Mar 202419.0019.0019.0019.0019.00-
04 Mar 202419.2419.2419.2419.2419.24-
01 Mar 202419.2719.2719.2719.2719.27-
29 Feb 202419.1919.1919.1919.1919.19-
28 Feb 202418.9018.9018.9018.9018.90-
27 Feb 202418.9918.9918.9918.9918.99-
26 Feb 202419.0419.0419.0419.0419.04-
23 Feb 202419.0419.0419.0419.0419.04-
22 Feb 202419.0619.0619.0619.0619.06-
21 Feb 202418.7318.7318.7318.7318.73-
20 Feb 202418.8018.8018.8018.8018.80-
16 Feb 202418.9518.9518.9518.9518.95-
15 Feb 202419.0219.0219.0219.0219.02-
14 Feb 202418.9918.9918.9918.9918.99-
13 Feb 202418.8018.8018.8018.8018.80-
12 Feb 202418.8518.8518.8518.8518.85-
09 Feb 202418.9518.9518.9518.9518.95-
08 Feb 202418.8518.8518.8518.8518.85-
07 Feb 202418.8918.8918.8918.8918.89-
06 Feb 202418.8118.8118.8118.8118.81-
05 Feb 202418.8618.8618.8618.8618.86-
02 Feb 202418.8618.8618.8618.8618.86-
01 Feb 202418.5318.5318.5318.5318.53-
31 Jan 202418.3218.3218.3218.3218.32-
30 Jan 202418.5218.5218.5218.5218.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...