Canada markets close in 6 hours 1 minute

Alger Responsible Investing I (AGIFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.960.00 (0.00%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024------
May 31, 202416.9616.9616.9616.9616.96-
May 30, 202416.9616.9616.9616.9616.96-
May 29, 202417.2317.2317.2317.2317.23-
May 28, 202417.3217.3217.3217.3217.32-
May 24, 202417.2017.2017.2017.2017.20-
May 23, 202417.0517.0517.0517.0517.05-
May 22, 202417.0417.0417.0417.0417.04-
May 21, 202417.0317.0317.0317.0317.03-
May 20, 202417.0017.0017.0017.0017.00-
May 17, 202416.8916.8916.8916.8916.89-
May 16, 202416.8916.8916.8916.8916.89-
May 15, 202416.9516.9516.9516.9516.95-
May 14, 202416.6616.6616.6616.6616.66-
May 13, 202416.5516.5516.5516.5516.55-
May 10, 202416.5716.5716.5716.5716.57-
May 09, 202416.5516.5516.5516.5516.55-
May 08, 202416.5016.5016.5016.5016.50-
May 07, 202416.5216.5216.5216.5216.52-
May 06, 202416.5116.5116.5116.5116.51-
May 03, 202416.3016.3016.3016.3016.30-
May 02, 202415.9915.9915.9915.9915.99-
May 01, 202415.7215.7215.7215.7215.72-
Apr 30, 202415.7715.7715.7715.7715.77-
Apr 29, 202416.0716.0716.0716.0716.07-
Apr 26, 202416.0716.0716.0716.0716.07-
Apr 25, 202415.7715.7715.7715.7715.77-
Apr 24, 202415.7615.7615.7615.7615.76-
Apr 23, 202415.8015.8015.8015.8015.80-
Apr 22, 202415.5415.5415.5415.5415.54-
Apr 19, 202415.3815.3815.3815.3815.38-
Apr 18, 202415.7215.7215.7215.7215.72-
Apr 17, 202415.8215.8215.8215.8215.82-
Apr 16, 202415.9915.9915.9915.9915.99-
Apr 15, 202415.9515.9515.9515.9515.95-
Apr 12, 202416.4616.4616.4616.4616.46-
Apr 11, 202416.4616.4616.4616.4616.46-
Apr 10, 202416.2516.2516.2516.2516.25-
Apr 09, 202416.3916.3916.3916.3916.39-
Apr 08, 202416.3516.3516.3516.3516.35-
Apr 05, 202416.3616.3616.3616.3616.36-
Apr 04, 202416.1416.1416.1416.1416.14-
Apr 03, 202416.3816.3816.3816.3816.38-
Apr 02, 202416.3516.3516.3516.3516.35-
Apr 01, 202416.5016.5016.5016.5016.50-
Mar 28, 202416.4916.4916.4916.4916.49-
Mar 27, 202416.4916.4916.4916.4916.49-
Mar 26, 202416.4416.4416.4416.4416.44-
Mar 25, 202416.5116.5116.5116.5116.51-
Mar 22, 202416.5616.5616.5616.5616.56-
Mar 21, 202416.5716.5716.5716.5716.57-
Mar 20, 202416.5016.5016.5016.5016.50-
Mar 19, 202416.3616.3616.3616.3616.36-
Mar 18, 202416.2716.2716.2716.2716.27-
Mar 15, 202416.1416.1416.1416.1416.14-
Mar 14, 202416.3616.3616.3616.3616.36-
Mar 13, 202416.4016.4016.4016.4016.40-
Mar 12, 202416.4616.4616.4616.4616.46-
Mar 11, 202416.1716.1716.1716.1716.17-
Mar 08, 202416.2616.2616.2616.2616.26-
Mar 07, 202416.4516.4516.4516.4516.45-
Mar 06, 202416.2216.2216.2216.2216.22-
Mar 05, 202416.1216.1216.1216.1216.12-
Mar 04, 202416.3716.3716.3716.3716.37-
Mar 01, 202416.3916.3916.3916.3916.39-
Feb 29, 202416.1916.1916.1916.1916.19-
Feb 28, 202416.0616.0616.0616.0616.06-
Feb 27, 202416.1116.1116.1116.1116.11-
Feb 26, 202416.1116.1116.1116.1116.11-
Feb 23, 202416.1416.1416.1416.1416.14-
Feb 22, 202416.1616.1616.1616.1616.16-
Feb 21, 202415.6815.6815.6815.6815.68-
Feb 20, 202415.7015.7015.7015.7015.70-
Feb 16, 202415.8715.8715.8715.8715.87-
Feb 15, 202416.0016.0016.0016.0016.00-
Feb 14, 202415.9915.9915.9915.9915.99-
Feb 13, 202415.7915.7915.7915.7915.79-
Feb 12, 202416.0216.0216.0216.0216.02-
Feb 09, 202416.1216.1216.1216.1216.12-
Feb 08, 202415.9615.9615.9615.9615.96-
Feb 07, 202415.9515.9515.9515.9515.95-
Feb 06, 202415.7715.7715.7715.7715.77-
Feb 05, 202415.7815.7815.7815.7815.78-
Feb 02, 202415.8115.8115.8115.8115.81-
Feb 01, 202415.6015.6015.6015.6015.60-
Jan 31, 202415.3415.3415.3415.3415.34-
Jan 30, 202415.6415.6415.6415.6415.64-
Jan 29, 202415.6715.6715.6715.6715.67-
Jan 26, 202415.4915.4915.4915.4915.49-
Jan 25, 202415.5115.5115.5115.5115.51-
Jan 24, 202415.4415.4415.4415.4415.44-
Jan 23, 202415.3915.3915.3915.3915.39-
Jan 22, 202415.3515.3515.3515.3515.35-
Jan 19, 202415.3215.3215.3215.3215.32-
Jan 18, 202415.1015.1015.1015.1015.10-
Jan 17, 202414.9214.9214.9214.9214.92-
Jan 16, 202415.0015.0015.0015.0015.00-
Jan 12, 202415.0215.0215.0215.0215.02-
Jan 11, 202415.0215.0215.0215.0215.02-
Jan 10, 202414.9914.9914.9914.9914.99-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...