Canada markets closed

Alger International Focus Z (ALCZX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.29-0.06 (-0.29%)
At close: 08:00PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202420.2920.2920.2920.2920.29-
Jun 27, 202420.3520.3520.3520.3520.35-
Jun 26, 202420.3020.3020.3020.3020.30-
Jun 25, 202420.4320.4320.4320.4320.43-
Jun 24, 202420.1920.1920.1920.1920.19-
Jun 21, 202420.0920.0920.0920.0920.09-
Jun 20, 202420.2220.2220.2220.2220.22-
Jun 18, 202420.2120.2120.2120.2120.21-
Jun 17, 202420.0920.0920.0920.0920.09-
Jun 14, 202420.0220.0220.0220.0220.02-
Jun 13, 202420.1120.1120.1120.1120.11-
Jun 12, 202420.3420.3420.3420.3420.34-
Jun 11, 202420.1320.1320.1320.1320.13-
Jun 10, 202420.3620.3620.3620.3620.36-
Jun 07, 202420.2720.2720.2720.2720.27-
Jun 06, 202420.3620.3620.3620.3620.36-
Jun 05, 202420.3520.3520.3520.3520.35-
Jun 04, 202420.1020.1020.1020.1020.10-
Jun 03, 202420.3420.3420.3420.3420.34-
May 31, 202420.0120.0120.0120.0120.01-
May 30, 202420.0120.0120.0120.0120.01-
May 29, 202419.9419.9419.9419.9419.94-
May 28, 202420.2920.2920.2920.2920.29-
May 24, 202420.3820.3820.3820.3820.38-
May 23, 202420.2120.2120.2120.2120.21-
May 22, 202420.2620.2620.2620.2620.26-
May 21, 202420.4420.4420.4420.4420.44-
May 20, 202420.4720.4720.4720.4720.47-
May 17, 202420.4020.4020.4020.4020.40-
May 16, 202420.3020.3020.3020.3020.30-
May 15, 202420.3520.3520.3520.3520.35-
May 14, 202420.0720.0720.0720.0720.07-
May 13, 202419.9419.9419.9419.9419.94-
May 10, 202419.9919.9919.9919.9919.99-
May 09, 202419.9019.9019.9019.9019.90-
May 08, 202419.8419.8419.8419.8419.84-
May 07, 202419.8519.8519.8519.8519.85-
May 06, 202419.8619.8619.8619.8619.86-
May 03, 202419.7319.7319.7319.7319.73-
May 02, 202419.4219.4219.4219.4219.42-
May 01, 202419.1619.1619.1619.1619.16-
Apr 30, 202419.1219.1219.1219.1219.12-
Apr 29, 202419.2919.2919.2919.2919.29-
Apr 26, 202419.2319.2319.2319.2319.23-
Apr 25, 202419.0419.0419.0419.0419.04-
Apr 24, 202419.1019.1019.1019.1019.10-
Apr 23, 202419.1819.1819.1819.1819.18-
Apr 22, 202418.9318.9318.9318.9318.93-
Apr 19, 202418.7418.7418.7418.7418.74-
Apr 18, 202418.9018.9018.9018.9018.90-
Apr 17, 202419.0119.0119.0119.0119.01-
Apr 16, 202419.0919.0919.0919.0919.09-
Apr 15, 202419.3519.3519.3519.3519.35-
Apr 12, 202419.8519.8519.8519.8519.85-
Apr 11, 202419.8519.8519.8519.8519.85-
Apr 10, 202419.7019.7019.7019.7019.70-
Apr 09, 202419.9019.9019.9019.9019.90-
Apr 08, 202419.8719.8719.8719.8719.87-
Apr 05, 202419.9019.9019.9019.9019.90-
Apr 04, 202419.6919.6919.6919.6919.69-
Apr 03, 202419.8319.8319.8319.8319.83-
Apr 02, 202419.7519.7519.7519.7519.75-
Apr 01, 202419.8019.8019.8019.8019.80-
Mar 28, 202419.8719.8719.8719.8719.87-
Mar 27, 202419.9219.9219.9219.9219.92-
Mar 26, 202419.8319.8319.8319.8319.83-
Mar 25, 202419.7719.7719.7719.7719.77-
Mar 22, 202419.8519.8519.8519.8519.85-
Mar 21, 202419.9619.9619.9619.9619.96-
Mar 20, 202419.9119.9119.9119.9119.91-
Mar 19, 202419.7519.7519.7519.7519.75-
Mar 18, 202419.7219.7219.7219.7219.72-
Mar 15, 202419.6519.6519.6519.6519.65-
Mar 14, 202419.7919.7919.7919.7919.79-
Mar 13, 202419.8619.8619.8619.8619.86-
Mar 12, 202419.9419.9419.9419.9419.94-
Mar 11, 202419.7319.7319.7319.7319.73-
Mar 08, 202419.8619.8619.8619.8619.86-
Mar 07, 202420.0020.0020.0020.0020.00-
Mar 06, 202419.7619.7619.7619.7619.76-
Mar 05, 202419.5319.5319.5319.5319.53-
Mar 04, 202419.6319.6319.6319.6319.63-
Mar 01, 202419.6719.6719.6719.6719.67-
Feb 29, 202419.4319.4319.4319.4319.43-
Feb 28, 202419.3719.3719.3719.3719.37-
Feb 27, 202419.4519.4519.4519.4519.45-
Feb 26, 202419.4119.4119.4119.4119.41-
Feb 23, 202419.4519.4519.4519.4519.45-
Feb 22, 202419.4619.4619.4619.4619.46-
Feb 21, 202419.1219.1219.1219.1219.12-
Feb 20, 202419.1219.1219.1219.1219.12-
Feb 16, 202419.0819.0819.0819.0819.08-
Feb 15, 202419.1119.1119.1119.1119.11-
Feb 14, 202419.0719.0719.0719.0719.07-
Feb 13, 202418.7418.7418.7418.7418.74-
Feb 12, 202419.0319.0319.0319.0319.03-
Feb 09, 202419.0319.0319.0319.0319.03-
Feb 08, 202418.9318.9318.9318.9318.93-
Feb 07, 202418.8818.8818.8818.8818.88-
Feb 06, 202418.7518.7518.7518.7518.75-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...