Canada markets closed

Alger Small Cap Focus Z (AGOZX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.82+0.11 (+0.59%)
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202418.7118.7118.7118.7118.71-
May 01, 202418.4018.4018.4018.4018.40-
Apr 30, 202418.2418.2418.2418.2418.24-
Apr 29, 202418.6018.6018.6018.6018.60-
Apr 26, 202418.5618.5618.5618.5618.56-
Apr 25, 202418.2918.2918.2918.2918.29-
Apr 24, 202418.3418.3418.3418.3418.34-
Apr 23, 202418.4118.4118.4118.4118.41-
Apr 22, 202417.9917.9917.9917.9917.99-
Apr 19, 202417.7417.7417.7417.7417.74-
Apr 18, 202417.9217.9217.9217.9217.92-
Apr 17, 202418.1518.1518.1518.1518.15-
Apr 16, 202418.4118.4118.4118.4118.41-
Apr 15, 202418.5018.5018.5018.5018.50-
Apr 12, 202419.4419.4419.4419.4419.44-
Apr 11, 202419.4419.4419.4419.4419.44-
Apr 10, 202419.4019.4019.4019.4019.40-
Apr 09, 202419.8619.8619.8619.8619.86-
Apr 08, 202419.6319.6319.6319.6319.63-
Apr 05, 202419.4619.4619.4619.4619.46-
Apr 04, 202419.2419.2419.2419.2419.24-
Apr 03, 202419.3419.3419.3419.3419.34-
Apr 02, 202419.2919.2919.2919.2919.29-
Apr 01, 202419.7019.7019.7019.7019.70-
Mar 28, 202419.8519.8519.8519.8519.85-
Mar 27, 202419.7919.7919.7919.7919.79-
Mar 26, 202419.5019.5019.5019.5019.50-
Mar 25, 202419.3619.3619.3619.3619.36-
Mar 22, 202419.4319.4319.4319.4319.43-
Mar 21, 202419.5519.5519.5519.5519.55-
Mar 20, 202419.3019.3019.3019.3019.30-
Mar 19, 202419.0119.0119.0119.0119.01-
Mar 18, 202418.8318.8318.8318.8318.83-
Mar 15, 202418.9218.9218.9218.9218.92-
Mar 14, 202418.8918.8918.8918.8918.89-
Mar 13, 202419.1819.1819.1819.1819.18-
Mar 12, 202419.2219.2219.2219.2219.22-
Mar 11, 202419.0319.0319.0319.0319.03-
Mar 08, 202419.2519.2519.2519.2519.25-
Mar 07, 202419.3819.3819.3819.3819.38-
Mar 06, 202419.2719.2719.2719.2719.27-
Mar 05, 202418.9718.9718.9718.9718.97-
Mar 04, 202419.6219.6219.6219.6219.62-
Mar 01, 202419.5619.5619.5619.5619.56-
Feb 29, 202419.3119.3119.3119.3119.31-
Feb 28, 202419.3819.3819.3819.3819.38-
Feb 27, 202419.4919.4919.4919.4919.49-
Feb 26, 202419.2819.2819.2819.2819.28-
Feb 23, 202419.0619.0619.0619.0619.06-
Feb 22, 202419.0619.0619.0619.0619.06-
Feb 21, 202418.7418.7418.7418.7418.74-
Feb 20, 202419.0319.0319.0319.0319.03-
Feb 16, 202419.2519.2519.2519.2519.25-
Feb 15, 202419.4619.4619.4619.4619.46-
Feb 14, 202419.2819.2819.2819.2819.28-
Feb 13, 202418.8118.8118.8118.8118.81-
Feb 12, 202419.4119.4119.4119.4119.41-
Feb 09, 202419.2519.2519.2519.2519.25-
Feb 08, 202419.0319.0319.0319.0319.03-
Feb 07, 202418.7018.7018.7018.7018.70-
Feb 06, 202418.6218.6218.6218.6218.62-
Feb 05, 202418.4918.4918.4918.4918.49-
Feb 02, 202418.6318.6318.6318.6318.63-
Feb 01, 202418.5718.5718.5718.5718.57-
Jan 31, 202418.1918.1918.1918.1918.19-
Jan 30, 202418.5918.5918.5918.5918.59-
Jan 29, 202418.8618.8618.8618.8618.86-
Jan 26, 202418.4418.4418.4418.4418.44-
Jan 25, 202418.1918.1918.1918.1918.19-
Jan 24, 202418.1518.1518.1518.1518.15-
Jan 23, 202418.3618.3618.3618.3618.36-
Jan 22, 202418.4118.4118.4118.4118.41-
Jan 19, 202418.1018.1018.1018.1018.10-
Jan 18, 202417.9617.9617.9617.9617.96-
Jan 17, 202417.9117.9117.9117.9117.91-
Jan 16, 202417.9417.9417.9417.9417.94-
Jan 12, 202417.9417.9417.9417.9417.94-
Jan 11, 202417.9617.9617.9617.9617.96-
Jan 10, 202418.0218.0218.0218.0218.02-
Jan 09, 202417.9617.9617.9617.9617.96-
Jan 08, 202417.9417.9417.9417.9417.94-
Jan 05, 202417.3817.3817.3817.3817.38-
Jan 04, 202417.3017.3017.3017.3017.30-
Jan 03, 202417.3217.3217.3217.3217.32-
Jan 02, 202417.8817.8817.8817.8817.88-
Dec 29, 202318.3318.3318.3318.3318.33-
Dec 28, 202318.6218.6218.6218.6218.62-
Dec 27, 202318.6118.6118.6118.6118.61-
Dec 26, 202318.5818.5818.5818.5818.58-
Dec 22, 202318.3818.3818.3818.3818.38-
Dec 21, 202318.1718.1718.1718.1718.17-
Dec 20, 202317.7417.7417.7417.7417.74-
Dec 19, 202318.1718.1718.1718.1718.17-
Dec 18, 202317.8617.8617.8617.8617.86-
Dec 15, 202317.9017.9017.9017.9017.90-
Dec 14, 202317.8817.8817.8817.8817.88-
Dec 13, 202317.4817.4817.4817.4817.48-
Dec 12, 202316.9816.9816.9816.9816.98-
Dec 11, 202316.8516.8516.8516.8516.85-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...