Canada markets close in 14 minutes

Alger Focus Equity I (ALGRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
64.04-0.90 (-1.39%)
As of 08:06AM EDT. Market open.
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 2024------
May 30, 202464.0464.0464.0464.0464.04-
May 29, 202464.9464.9464.9464.9464.94-
May 28, 202465.1865.1865.1865.1865.18-
May 24, 202464.7064.7064.7064.7064.70-
May 23, 202463.8663.8663.8663.8663.86-
May 22, 202463.6863.6863.6863.6863.68-
May 21, 202463.9263.9263.9263.9263.92-
May 20, 202463.8663.8663.8663.8663.86-
May 17, 202463.3063.3063.3063.3063.30-
May 16, 202463.4963.4963.4963.4963.49-
May 15, 202463.7963.7963.7963.7963.79-
May 14, 202462.6362.6362.6362.6362.63-
May 13, 202462.2562.2562.2562.2562.25-
May 10, 202462.4162.4162.4162.4162.41-
May 09, 202462.0962.0962.0962.0962.09-
May 08, 202461.7961.7961.7961.7961.79-
May 07, 202461.8161.8161.8161.8161.81-
May 06, 202461.9261.9261.9261.9261.92-
May 03, 202460.8660.8660.8660.8660.86-
May 02, 202459.6859.6859.6859.6859.68-
May 01, 202458.8058.8058.8058.8058.80-
Apr 30, 202458.8358.8358.8358.8358.83-
Apr 29, 202459.8559.8559.8559.8559.85-
Apr 26, 202459.9459.9459.9459.9459.94-
Apr 25, 202458.6658.6658.6658.6658.66-
Apr 24, 202459.0259.0259.0259.0259.02-
Apr 23, 202459.1959.1959.1959.1959.19-
Apr 22, 202457.9857.9857.9857.9857.98-
Apr 19, 202457.2757.2757.2757.2757.27-
Apr 18, 202458.9758.9758.9758.9758.97-
Apr 17, 202459.4859.4859.4859.4859.48-
Apr 16, 202460.1760.1760.1760.1760.17-
Apr 15, 202460.0360.0360.0360.0360.03-
Apr 12, 202462.2162.2162.2162.2162.21-
Apr 11, 202462.2162.2162.2162.2162.21-
Apr 10, 202461.2561.2561.2561.2561.25-
Apr 09, 202461.4661.4661.4661.4661.46-
Apr 08, 202461.5061.5061.5061.5061.50-
Apr 05, 202461.7161.7161.7161.7161.71-
Apr 04, 202460.5860.5860.5860.5860.58-
Apr 03, 202461.4461.4461.4461.4461.44-
Apr 02, 202461.1361.1361.1361.1361.13-
Apr 01, 202461.5061.5061.5061.5061.50-
Mar 28, 202461.2361.2361.2361.2361.23-
Mar 27, 202461.4061.4061.4061.4061.40-
Mar 26, 202461.4161.4161.4161.4161.41-
Mar 25, 202461.6961.6961.6961.6961.69-
Mar 22, 202461.8861.8861.8861.8861.88-
Mar 21, 202461.6261.6261.6261.6261.62-
Mar 20, 202461.2461.2461.2461.2461.24-
Mar 19, 202460.5860.5860.5860.5860.58-
Mar 18, 202460.2660.2660.2660.2660.26-
Mar 15, 202459.7559.7559.7559.7559.75-
Mar 14, 202460.4860.4860.4860.4860.48-
Mar 13, 202460.6060.6060.6060.6060.60-
Mar 12, 202460.9660.9660.9660.9660.96-
Mar 11, 202459.6259.6259.6259.6259.62-
Mar 08, 202460.3060.3060.3060.3060.30-
Mar 07, 202461.3161.3161.3161.3161.31-
Mar 06, 202460.2260.2260.2260.2260.22-
Mar 05, 202459.8259.8259.8259.8259.82-
Mar 04, 202460.8460.8460.8460.8460.84-
Mar 01, 202460.8260.8260.8260.8260.82-
Feb 29, 202459.8759.8759.8759.8759.87-
Feb 28, 202459.0559.0559.0559.0559.05-
Feb 27, 202459.3659.3659.3659.3659.36-
Feb 26, 202459.2759.2759.2759.2759.27-
Feb 23, 202459.2459.2459.2459.2459.24-
Feb 22, 202459.4959.4959.4959.4959.49-
Feb 21, 202457.3657.3657.3657.3657.36-
Feb 20, 202457.6057.6057.6057.6057.60-
Feb 16, 202458.3358.3358.3358.3358.33-
Feb 15, 202458.7858.7858.7858.7858.78-
Feb 14, 202458.8158.8158.8158.8158.81-
Feb 13, 202457.8657.8657.8657.8657.86-
Feb 12, 202458.6358.6358.6358.6358.63-
Feb 09, 202458.9858.9858.9858.9858.98-
Feb 08, 202458.4558.4558.4558.4558.45-
Feb 07, 202458.4158.4158.4158.4158.41-
Feb 06, 202457.6257.6257.6257.6257.62-
Feb 05, 202457.8157.8157.8157.8157.81-
Feb 02, 202457.7857.7857.7857.7857.78-
Feb 01, 202456.1756.1756.1756.1756.17-
Jan 31, 202455.2755.2755.2755.2755.27-
Jan 30, 202456.2856.2856.2856.2856.28-
Jan 29, 202456.5756.5756.5756.5756.57-
Jan 26, 202455.8955.8955.8955.8955.89-
Jan 25, 202455.9155.9155.9155.9155.91-
Jan 24, 202455.7055.7055.7055.7055.70-
Jan 23, 202455.3555.3555.3555.3555.35-
Jan 22, 202455.1555.1555.1555.1555.15-
Jan 19, 202455.1055.1055.1055.1055.10-
Jan 18, 202454.2654.2654.2654.2654.26-
Jan 17, 202453.4653.4653.4653.4653.46-
Jan 16, 202453.5353.5353.5353.5353.53-
Jan 12, 202453.4053.4053.4053.4053.40-
Jan 11, 202453.3153.3153.3153.3153.31-
Jan 10, 202453.1553.1553.1553.1553.15-
Jan 09, 202452.6552.6552.6552.6552.65-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...