Canada markets close in 4 hours 6 minutes

Alger Responsible Investing Z (ALGZX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.65-0.01 (-0.06%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024------
May 31, 202417.6617.6617.6617.6617.66-
May 30, 202417.6617.6617.6617.6617.66-
May 29, 202417.9417.9417.9417.9417.94-
May 28, 202418.0318.0318.0318.0318.03-
May 24, 202417.9117.9117.9117.9117.91-
May 23, 202417.7517.7517.7517.7517.75-
May 22, 202417.7317.7317.7317.7317.73-
May 21, 202417.7317.7317.7317.7317.73-
May 20, 202417.6917.6917.6917.6917.69-
May 17, 202417.5817.5817.5817.5817.58-
May 16, 202417.5817.5817.5817.5817.58-
May 15, 202417.6417.6417.6417.6417.64-
May 14, 202417.3417.3417.3417.3417.34-
May 13, 202417.2317.2317.2317.2317.23-
May 10, 202417.2417.2417.2417.2417.24-
May 09, 202417.2317.2317.2317.2317.23-
May 08, 202417.1717.1717.1717.1717.17-
May 07, 202417.1917.1917.1917.1917.19-
May 06, 202417.1917.1917.1917.1917.19-
May 03, 202416.9616.9616.9616.9616.96-
May 02, 202416.6416.6416.6416.6416.64-
May 01, 202416.3716.3716.3716.3716.37-
Apr 30, 202416.4116.4116.4116.4116.41-
Apr 29, 202416.7216.7216.7216.7216.72-
Apr 26, 202416.7216.7216.7216.7216.72-
Apr 25, 202416.4116.4116.4116.4116.41-
Apr 24, 202416.4016.4016.4016.4016.40-
Apr 23, 202416.4516.4516.4516.4516.45-
Apr 22, 202416.1816.1816.1816.1816.18-
Apr 19, 202416.0116.0116.0116.0116.01-
Apr 18, 202416.3616.3616.3616.3616.36-
Apr 17, 202416.4616.4616.4616.4616.46-
Apr 16, 202416.6416.6416.6416.6416.64-
Apr 15, 202416.6016.6016.6016.6016.60-
Apr 12, 202417.1317.1317.1317.1317.13-
Apr 11, 202417.1317.1317.1317.1317.13-
Apr 10, 202416.9216.9216.9216.9216.92-
Apr 09, 202417.0517.0517.0517.0517.05-
Apr 08, 202417.0117.0117.0117.0117.01-
Apr 05, 202417.0217.0217.0217.0217.02-
Apr 04, 202416.7916.7916.7916.7916.79-
Apr 03, 202417.0517.0517.0517.0517.05-
Apr 02, 202417.0217.0217.0217.0217.02-
Apr 01, 202417.1717.1717.1717.1717.17-
Mar 28, 202417.1617.1617.1617.1617.16-
Mar 27, 202417.1617.1617.1617.1617.16-
Mar 26, 202417.1117.1117.1117.1117.11-
Mar 25, 202417.1717.1717.1717.1717.17-
Mar 22, 202417.2317.2317.2317.2317.23-
Mar 21, 202417.2417.2417.2417.2417.24-
Mar 20, 202417.1717.1717.1717.1717.17-
Mar 19, 202417.0217.0217.0217.0217.02-
Mar 18, 202416.9216.9216.9216.9216.92-
Mar 15, 202416.7916.7916.7916.7916.79-
Mar 14, 202417.0317.0317.0317.0317.03-
Mar 13, 202417.0617.0617.0617.0617.06-
Mar 12, 202417.1317.1317.1317.1317.13-
Mar 11, 202416.8316.8316.8316.8316.83-
Mar 08, 202416.9116.9116.9116.9116.91-
Mar 07, 202417.1117.1117.1117.1117.11-
Mar 06, 202416.8816.8816.8816.8816.88-
Mar 05, 202416.7816.7816.7816.7816.78-
Mar 04, 202417.0317.0317.0317.0317.03-
Mar 01, 202417.0517.0517.0517.0517.05-
Feb 29, 202416.8516.8516.8516.8516.85-
Feb 28, 202416.7116.7116.7116.7116.71-
Feb 27, 202416.7616.7616.7616.7616.76-
Feb 26, 202416.7616.7616.7616.7616.76-
Feb 23, 202416.7916.7916.7916.7916.79-
Feb 22, 202416.8216.8216.8216.8216.82-
Feb 21, 202416.3116.3116.3116.3116.31-
Feb 20, 202416.3416.3416.3416.3416.34-
Feb 16, 202416.5116.5116.5116.5116.51-
Feb 15, 202416.6416.6416.6416.6416.64-
Feb 14, 202416.6416.6416.6416.6416.64-
Feb 13, 202416.4316.4316.4316.4316.43-
Feb 12, 202416.6716.6716.6716.6716.67-
Feb 09, 202416.7716.7716.7716.7716.77-
Feb 08, 202416.6016.6016.6016.6016.60-
Feb 07, 202416.5916.5916.5916.5916.59-
Feb 06, 202416.4116.4116.4116.4116.41-
Feb 05, 202416.4116.4116.4116.4116.41-
Feb 02, 202416.4416.4416.4416.4416.44-
Feb 01, 202416.2216.2216.2216.2216.22-
Jan 31, 202415.9515.9515.9515.9515.95-
Jan 30, 202416.2716.2716.2716.2716.27-
Jan 29, 202416.3016.3016.3016.3016.30-
Jan 26, 202416.1116.1116.1116.1116.11-
Jan 25, 202416.1316.1316.1316.1316.13-
Jan 24, 202416.0616.0616.0616.0616.06-
Jan 23, 202416.0116.0116.0116.0116.01-
Jan 22, 202415.9615.9615.9615.9615.96-
Jan 19, 202415.9315.9315.9315.9315.93-
Jan 18, 202415.7015.7015.7015.7015.70-
Jan 17, 202415.5215.5215.5215.5215.52-
Jan 16, 202415.6015.6015.6015.6015.60-
Jan 12, 202415.6215.6215.6215.6215.62-
Jan 11, 202415.6215.6215.6215.6215.62-
Jan 10, 202415.5915.5915.5915.5915.59-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...