Canada markets close in 4 hours 19 minutes

Alger Focus Equity A (ALAFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
58.32-0.03 (-0.05%)
As of 08:05AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 202458.3258.3258.3258.3258.32-
Apr 30, 202458.3558.3558.3558.3558.35-
Apr 29, 202459.3659.3659.3659.3659.36-
Apr 26, 202459.4559.4559.4559.4559.45-
Apr 25, 202458.1858.1858.1858.1858.18-
Apr 24, 202458.5458.5458.5458.5458.54-
Apr 23, 202458.7158.7158.7158.7158.71-
Apr 22, 202457.5057.5057.5057.5057.50-
Apr 19, 202456.8056.8056.8056.8056.80-
Apr 18, 202458.4958.4958.4958.4958.49-
Apr 17, 202458.9958.9958.9958.9958.99-
Apr 16, 202459.6859.6859.6859.6859.68-
Apr 15, 202459.5459.5459.5459.5459.54-
Apr 12, 202461.7061.7061.7061.7061.70-
Apr 11, 202461.7061.7061.7061.7061.70-
Apr 10, 202460.7560.7560.7560.7560.75-
Apr 09, 202460.9660.9660.9660.9660.96-
Apr 08, 202461.0061.0061.0061.0061.00-
Apr 05, 202461.2161.2161.2161.2161.21-
Apr 04, 202460.0860.0860.0860.0860.08-
Apr 03, 202460.9460.9460.9460.9460.94-
Apr 02, 202460.6360.6360.6360.6360.63-
Apr 01, 202461.0061.0061.0061.0061.00-
Mar 28, 202460.7360.7360.7360.7360.73-
Mar 27, 202460.8960.8960.8960.8960.89-
Mar 26, 202460.9160.9160.9160.9160.91-
Mar 25, 202461.1961.1961.1961.1961.19-
Mar 22, 202461.3761.3761.3761.3761.37-
Mar 21, 202461.1161.1161.1161.1161.11-
Mar 20, 202460.7460.7460.7460.7460.74-
Mar 19, 202460.0960.0960.0960.0960.09-
Mar 18, 202459.7659.7659.7659.7659.76-
Mar 15, 202459.2659.2659.2659.2659.26-
Mar 14, 202459.9859.9859.9859.9859.98-
Mar 13, 202460.1160.1160.1160.1160.11-
Mar 12, 202460.4660.4660.4660.4660.46-
Mar 11, 202459.1359.1359.1359.1359.13-
Mar 08, 202459.8159.8159.8159.8159.81-
Mar 07, 202460.8160.8160.8160.8160.81-
Mar 06, 202459.7359.7359.7359.7359.73-
Mar 05, 202459.3359.3359.3359.3359.33-
Mar 04, 202460.3460.3460.3460.3460.34-
Mar 01, 202460.3260.3260.3260.3260.32-
Feb 29, 202459.3959.3959.3959.3959.39-
Feb 28, 202458.5658.5658.5658.5658.56-
Feb 27, 202458.8758.8758.8758.8758.87-
Feb 26, 202458.7858.7858.7858.7858.78-
Feb 23, 202458.7558.7558.7558.7558.75-
Feb 22, 202459.0059.0059.0059.0059.00-
Feb 21, 202456.8956.8956.8956.8956.89-
Feb 20, 202457.1357.1357.1357.1357.13-
Feb 16, 202457.8657.8657.8657.8657.86-
Feb 15, 202458.3058.3058.3058.3058.30-
Feb 14, 202458.3358.3358.3358.3358.33-
Feb 13, 202457.3957.3957.3957.3957.39-
Feb 12, 202458.1558.1558.1558.1558.15-
Feb 09, 202458.5058.5058.5058.5058.50-
Feb 08, 202457.9757.9757.9757.9757.97-
Feb 07, 202457.9457.9457.9457.9457.94-
Feb 06, 202457.1557.1557.1557.1557.15-
Feb 05, 202457.3457.3457.3457.3457.34-
Feb 02, 202457.3257.3257.3257.3257.32-
Feb 01, 202455.7255.7255.7255.7255.72-
Jan 31, 202454.8254.8254.8254.8254.82-
Jan 30, 202455.8355.8355.8355.8355.83-
Jan 29, 202456.1156.1156.1156.1156.11-
Jan 26, 202455.4455.4455.4455.4455.44-
Jan 25, 202455.4655.4655.4655.4655.46-
Jan 24, 202455.2555.2555.2555.2555.25-
Jan 23, 202454.9054.9054.9054.9054.90-
Jan 22, 202454.7154.7154.7154.7154.71-
Jan 19, 202454.6554.6554.6554.6554.65-
Jan 18, 202453.8253.8253.8253.8253.82-
Jan 17, 202453.0353.0353.0353.0353.03-
Jan 16, 202453.1053.1053.1053.1053.10-
Jan 12, 202452.9752.9752.9752.9752.97-
Jan 11, 202452.8852.8852.8852.8852.88-
Jan 10, 202452.7252.7252.7252.7252.72-
Jan 09, 202452.2252.2252.2252.2252.22-
Jan 08, 202452.0452.0452.0452.0452.04-
Jan 05, 202450.8150.8150.8150.8150.81-
Jan 04, 202450.6250.6250.6250.6250.62-
Jan 03, 202450.7350.7350.7350.7350.73-
Jan 02, 202451.2351.2351.2351.2351.23-
Dec 29, 202352.0952.0952.0952.0952.09-
Dec 28, 202352.2752.2752.2752.2752.27-
Dec 27, 202352.2152.2152.2152.2152.21-
Dec 26, 202352.1052.1052.1052.1052.10-
Dec 22, 202351.9051.9051.9051.9051.90-
Dec 21, 202351.8651.8651.8651.8651.86-
Dec 20, 202351.2251.2251.2251.2251.22-
Dec 19, 202351.9751.9751.9751.9751.97-
Dec 18, 202351.6951.6951.6951.6951.69-
Dec 15, 202351.2951.2951.2951.2951.29-
Dec 14, 202351.1051.1051.1051.1051.10-
Dec 14, 20230.05 Dividend
Dec 13, 202351.4251.4251.4251.4251.37-
Dec 12, 202350.9050.9050.9050.9050.85-
Dec 11, 202350.3350.3350.3350.3350.28-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...