ACIZX - Alger Capital Appreciation Institutional Fund Class Z-2

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 09, 202042.0242.0242.0242.0242.02-
Jul. 08, 202041.8341.8341.8341.8341.83-
Jul. 07, 202041.0841.0841.0841.0841.08-
Jul. 06, 202041.4441.4441.4441.4441.44-
Jul. 02, 202040.4940.4940.4940.4940.49-
Jul. 01, 202040.2740.2740.2740.2740.27-
Jun. 30, 202039.7739.7739.7739.7739.77-
Jun. 29, 202039.0439.0439.0439.0439.04-
Jun. 26, 202038.6938.6938.6938.6938.69-
Jun. 25, 202039.8239.8239.8239.8239.82-
Jun. 24, 202039.3439.3439.3439.3439.34-
Jun. 23, 202040.3440.3440.3440.3440.34-
Jun. 22, 202040.0140.0140.0140.0140.01-
Jun. 19, 202039.4939.4939.4939.4939.49-
Jun. 18, 202039.5839.5839.5839.5839.58-
Jun. 17, 202039.4239.4239.4239.4239.42-
Jun. 16, 202039.2539.2539.2539.2539.25-
Jun. 15, 202038.5338.5338.5338.5338.53-
Jun. 12, 202038.1138.1138.1138.1138.11-
Jun. 11, 202037.6037.6037.6037.6037.60-
Jun. 10, 202039.7139.7139.7139.7139.71-
Jun. 09, 202039.3539.3539.3539.3539.35-
Jun. 08, 202039.2139.2139.2139.2139.21-
Jun. 05, 202039.0239.0239.0239.0239.02-
Jun. 04, 202038.1938.1938.1938.1938.19-
Jun. 03, 202038.6738.6738.6738.6738.67-
Jun. 02, 202038.3938.3938.3938.3938.39-
Jun. 01, 202038.1538.1538.1538.1538.15-
May 29, 202037.9837.9837.9837.9837.98-
May 28, 202037.5437.5437.5437.5437.54-
May 27, 202037.5137.5137.5137.5137.51-
May 26, 202037.3337.3337.3337.3337.33-
May 22, 202037.3537.3537.3537.3537.35-
May 21, 202037.2337.2337.2337.2337.23-
May 20, 202037.6437.6437.6437.6437.64-
May 19, 202036.9836.9836.9836.9836.98-
May 18, 202037.0937.0937.0937.0937.09-
May 15, 202036.3536.3536.3536.3536.35-
May 14, 202035.9435.9435.9435.9435.94-
May 13, 202035.5935.5935.5935.5935.59-
May 12, 202036.0436.0436.0436.0436.04-
May 11, 202036.7436.7436.7436.7436.74-
May 08, 202036.4936.4936.4936.4936.49-
May 07, 202036.0436.0436.0436.0436.04-
May 06, 202035.4435.4435.4435.4435.44-
May 05, 202035.3835.3835.3835.3835.38-
May 04, 202034.9034.9034.9034.9034.90-
May 01, 202034.5234.5234.5234.5234.52-
Apr. 30, 202035.5735.5735.5735.5735.57-
Apr. 29, 202035.5335.5335.5335.5335.53-
Apr. 28, 202034.4234.4234.4234.4234.42-
Apr. 27, 202035.0435.0435.0435.0435.04-
Apr. 24, 202034.7534.7534.7534.7534.75-
Apr. 23, 202034.1934.1934.1934.1934.19-
Apr. 22, 202034.2534.2534.2534.2534.25-
Apr. 21, 202033.2233.2233.2233.2233.22-
Apr. 20, 202034.4134.4134.4134.4134.41-
Apr. 17, 202034.8234.8234.8234.8234.82-
Apr. 16, 202034.2834.2834.2834.2834.28-
Apr. 15, 202033.7333.7333.7333.7333.73-
Apr. 14, 202034.1234.1234.1234.1234.12-
Apr. 13, 202032.8732.8732.8732.8732.87-
Apr. 09, 202032.8032.8032.8032.8032.80-
Apr. 08, 202032.5832.5832.5832.5832.58-
Apr. 07, 202031.6531.6531.6531.6531.65-
Apr. 06, 202031.8431.8431.8431.8431.84-
Apr. 03, 202029.7129.7129.7129.7129.71-
Apr. 02, 202030.2130.2130.2130.2130.21-
Apr. 01, 202029.6229.6229.6229.6229.62-
Mar. 31, 202031.0331.0331.0331.0331.03-
Mar. 30, 202031.3631.3631.3631.3631.36-
Mar. 27, 202030.2330.2330.2330.2330.23-
Mar. 26, 202031.3831.3831.3831.3831.38-
Mar. 25, 202029.7029.7029.7029.7029.70-
Mar. 24, 202029.6829.6829.6829.6829.68-
Mar. 23, 202027.3227.3227.3227.3227.32-
Mar. 20, 202027.7527.7527.7527.7527.75-
Mar. 19, 202028.5728.5728.5728.5728.57-
Mar. 18, 202028.0128.0128.0128.0128.01-
Mar. 17, 202029.3629.3629.3629.3629.36-
Mar. 16, 202027.8527.8527.8527.8527.85-
Mar. 13, 202031.8831.8831.8831.8831.88-
Mar. 12, 202029.2029.2029.2029.2029.20-
Mar. 11, 202032.0232.0232.0232.0232.02-
Mar. 10, 202033.5233.5233.5233.5233.52-
Mar. 09, 202031.7931.7931.7931.7931.79-
Mar. 06, 202034.1134.1134.1134.1134.11-
Mar. 05, 202034.7734.7734.7734.7734.77-
Mar. 04, 202035.9235.9235.9235.9235.92-
Mar. 03, 202034.4434.4434.4434.4434.44-
Mar. 02, 202035.5035.5035.5035.5035.50-
Feb. 28, 202033.9633.9633.9633.9633.96-
Feb. 27, 202033.8333.8333.8333.8333.83-
Feb. 26, 202035.3635.3635.3635.3635.36-
Feb. 25, 202035.2935.2935.2935.2935.29-
Feb. 24, 202036.3236.3236.3236.3236.32-
Feb. 21, 202037.7637.7637.7637.7637.76-
Feb. 20, 202038.4338.4338.4338.4338.43-
Feb. 19, 202038.7938.7938.7938.7938.79-
Feb. 18, 202038.5038.5038.5038.5038.50-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...