Canada markets open in 4 hours 19 minutes

Alger Capital Appreciation Instl R (ACARX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
28.48-0.09 (-0.32%)
At close: 08:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202428.4828.4828.4828.4828.48-
Apr 23, 202428.5728.5728.5728.5728.57-
Apr 22, 202427.9827.9827.9827.9827.98-
Apr 19, 202427.6527.6527.6527.6527.65-
Apr 18, 202428.4828.4828.4828.4828.48-
Apr 17, 202428.7228.7228.7228.7228.72-
Apr 16, 202429.0629.0629.0629.0629.06-
Apr 15, 202428.9928.9928.9928.9928.99-
Apr 12, 202430.0430.0430.0430.0430.04-
Apr 11, 202430.0430.0430.0430.0430.04-
Apr 10, 202429.5829.5829.5829.5829.58-
Apr 09, 202429.6929.6929.6929.6929.69-
Apr 08, 202429.7129.7129.7129.7129.71-
Apr 05, 202429.8229.8229.8229.8229.82-
Apr 04, 202429.2529.2529.2529.2529.25-
Apr 03, 202429.6829.6829.6829.6829.68-
Apr 02, 202429.5229.5229.5229.5229.52-
Apr 01, 202429.7229.7229.7229.7229.72-
Mar 28, 202429.6129.6129.6129.6129.61-
Mar 27, 202429.6629.6629.6629.6629.66-
Mar 26, 202429.6729.6729.6729.6729.67-
Mar 25, 202429.8029.8029.8029.8029.80-
Mar 22, 202429.8929.8929.8929.8929.89-
Mar 21, 202429.7729.7729.7729.7729.77-
Mar 20, 202429.5829.5829.5829.5829.58-
Mar 19, 202429.2629.2629.2629.2629.26-
Mar 18, 202429.1129.1129.1129.1129.11-
Mar 15, 202428.8728.8728.8728.8728.87-
Mar 14, 202429.2229.2229.2229.2229.22-
Mar 13, 202429.2729.2729.2729.2729.27-
Mar 12, 202429.4529.4529.4529.4529.45-
Mar 11, 202428.7728.7728.7728.7728.77-
Mar 08, 202429.1329.1329.1329.1329.13-
Mar 07, 202429.6229.6229.6229.6229.62-
Mar 06, 202429.0929.0929.0929.0929.09-
Mar 05, 202428.8828.8828.8828.8828.88-
Mar 04, 202429.3929.3929.3929.3929.39-
Mar 01, 202429.3829.3829.3829.3829.38-
Feb 29, 202428.9128.9128.9128.9128.91-
Feb 28, 202428.5328.5328.5328.5328.53-
Feb 27, 202428.6928.6928.6928.6928.69-
Feb 26, 202428.6428.6428.6428.6428.64-
Feb 23, 202428.6428.6428.6428.6428.64-
Feb 22, 202428.7328.7328.7328.7328.73-
Feb 21, 202427.6727.6727.6727.6727.67-
Feb 20, 202427.7827.7827.7827.7827.78-
Feb 16, 202428.1328.1328.1328.1328.13-
Feb 15, 202428.3528.3528.3528.3528.35-
Feb 14, 202428.3528.3528.3528.3528.35-
Feb 13, 202427.8927.8927.8927.8927.89-
Feb 12, 202428.3028.3028.3028.3028.30-
Feb 09, 202428.4828.4828.4828.4828.48-
Feb 08, 202428.2228.2228.2228.2228.22-
Feb 07, 202428.2028.2028.2028.2028.20-
Feb 06, 202427.8327.8327.8327.8327.83-
Feb 05, 202427.9227.9227.9227.9227.92-
Feb 02, 202427.9227.9227.9227.9227.92-
Feb 01, 202427.1127.1127.1127.1127.11-
Jan 31, 202426.6726.6726.6726.6726.67-
Jan 30, 202427.1927.1927.1927.1927.19-
Jan 29, 202427.3427.3427.3427.3427.34-
Jan 26, 202426.9926.9926.9926.9926.99-
Jan 25, 202427.0227.0227.0227.0227.02-
Jan 24, 202426.9126.9126.9126.9126.91-
Jan 23, 202426.7526.7526.7526.7526.75-
Jan 22, 202426.6826.6826.6826.6826.68-
Jan 19, 202426.6526.6526.6526.6526.65-
Jan 18, 202426.2226.2226.2226.2226.22-
Jan 17, 202425.8425.8425.8425.8425.84-
Jan 16, 202425.9025.9025.9025.9025.90-
Jan 12, 202425.8525.8525.8525.8525.85-
Jan 11, 202425.8125.8125.8125.8125.81-
Jan 10, 202425.7225.7225.7225.7225.72-
Jan 09, 202425.4525.4525.4525.4525.45-
Jan 08, 202425.3525.3525.3525.3525.35-
Jan 05, 202424.7424.7424.7424.7424.74-
Jan 04, 202424.6524.6524.6524.6524.65-
Jan 03, 202424.7124.7124.7124.7124.71-
Jan 02, 202424.9524.9524.9524.9524.95-
Dec 29, 202325.3925.3925.3925.3925.39-
Dec 28, 202325.4825.4825.4825.4825.48-
Dec 27, 202325.4625.4625.4625.4625.46-
Dec 26, 202325.4125.4125.4125.4125.41-
Dec 22, 202325.3325.3325.3325.3325.33-
Dec 21, 202325.3125.3125.3125.3125.31-
Dec 20, 202324.9824.9824.9824.9824.98-
Dec 19, 202325.3825.3825.3825.3825.38-
Dec 18, 202325.2425.2425.2425.2425.24-
Dec 15, 202325.0325.0325.0325.0325.03-
Dec 14, 202324.9424.9424.9424.9424.94-
Dec 14, 20230 Dividend
Dec 14, 20232.68 Capital Gain
Dec 13, 202327.7627.7627.7627.7625.08-
Dec 12, 202327.4727.4727.4727.4724.82-
Dec 11, 202327.1927.1927.1927.1924.57-
Dec 08, 202327.2027.2027.2027.2024.57-
Dec 07, 202327.0227.0227.0227.0224.41-
Dec 06, 202326.6626.6626.6626.6624.09-
Dec 05, 202326.9026.9026.9026.9024.30-
Dec 04, 202326.8126.8126.8126.8124.22-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...