Alger Focus Equity C (ALCFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| May 01, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Apr 30, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| Apr 29, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| Apr 26, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| Apr 25, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| Apr 24, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Apr 23, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| Apr 22, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| Apr 19, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| Apr 18, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| Apr 17, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| Apr 16, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| Apr 15, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| Apr 12, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| Apr 11, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| Apr 10, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| Apr 09, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| Apr 08, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
| Apr 05, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| Apr 04, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| Apr 03, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| Apr 02, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| Apr 01, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| Mar 28, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| Mar 27, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| Mar 26, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| Mar 25, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| Mar 22, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| Mar 21, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| Mar 20, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| Mar 19, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| Mar 18, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| Mar 15, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Mar 14, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| Mar 13, 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| Mar 12, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| Mar 11, 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| Mar 08, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Mar 07, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| Mar 06, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| Mar 05, 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| Mar 04, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| Mar 01, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| Feb 29, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| Feb 28, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| Feb 27, 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| Feb 26, 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| Feb 23, 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| Feb 22, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| Feb 21, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| Feb 20, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Feb 16, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| Feb 15, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| Feb 14, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| Feb 13, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| Feb 12, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| Feb 09, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| Feb 08, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| Feb 07, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| Feb 06, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| Feb 05, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| Feb 02, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
| Feb 01, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| Jan 31, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| Jan 30, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| Jan 29, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| Jan 26, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| Jan 25, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| Jan 24, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| Jan 23, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| Jan 22, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| Jan 19, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| Jan 18, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| Jan 17, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| Jan 16, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| Jan 12, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| Jan 11, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| Jan 10, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| Jan 09, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| Jan 08, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| Jan 05, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| Jan 04, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| Jan 03, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| Jan 02, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| Dec 29, 2023 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| Dec 28, 2023 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| Dec 27, 2023 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| Dec 26, 2023 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| Dec 22, 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| Dec 21, 2023 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| Dec 20, 2023 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| Dec 19, 2023 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| Dec 18, 2023 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| Dec 15, 2023 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| Dec 14, 2023 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| Dec 14, 2023 | 0.018 Dividend | |||||
| Dec 13, 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 46.38 | - |
| Dec 12, 2023 | 45.93 | 45.93 | 45.93 | 45.93 | 45.91 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.