Alger Focus Equity Z (ALZFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| Apr 29, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| Apr 26, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| Apr 25, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| Apr 24, 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| Apr 23, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| Apr 22, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| Apr 19, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| Apr 18, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| Apr 17, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| Apr 16, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| Apr 15, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| Apr 12, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| Apr 11, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| Apr 10, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| Apr 09, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| Apr 08, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| Apr 05, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| Apr 04, 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| Apr 03, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| Apr 02, 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| Apr 01, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| Mar 28, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| Mar 27, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| Mar 26, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| Mar 25, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| Mar 22, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| Mar 21, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| Mar 20, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| Mar 19, 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| Mar 18, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| Mar 15, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| Mar 14, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| Mar 13, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| Mar 12, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| Mar 11, 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| Mar 08, 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| Mar 07, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| Mar 06, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| Mar 05, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| Mar 04, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| Mar 01, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| Feb 29, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| Feb 28, 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| Feb 27, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| Feb 26, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| Feb 23, 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| Feb 22, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| Feb 21, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| Feb 20, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| Feb 16, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| Feb 15, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| Feb 14, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| Feb 13, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| Feb 12, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| Feb 09, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| Feb 08, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| Feb 07, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| Feb 06, 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| Feb 05, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| Feb 02, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| Feb 01, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| Jan 31, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| Jan 30, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| Jan 29, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| Jan 26, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| Jan 25, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| Jan 24, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| Jan 23, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| Jan 22, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| Jan 19, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| Jan 18, 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| Jan 17, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Jan 16, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| Jan 12, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| Jan 11, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| Jan 10, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| Jan 09, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| Jan 08, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| Jan 05, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| Jan 04, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| Jan 03, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| Jan 02, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| Dec 29, 2023 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| Dec 28, 2023 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| Dec 27, 2023 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| Dec 26, 2023 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| Dec 22, 2023 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| Dec 21, 2023 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| Dec 20, 2023 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| Dec 19, 2023 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| Dec 18, 2023 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| Dec 15, 2023 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| Dec 14, 2023 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| Dec 14, 2023 | 0.066 Dividend | |||||
| Dec 13, 2023 | 53.48 | 53.48 | 53.48 | 53.48 | 53.41 | - |
| Dec 12, 2023 | 52.93 | 52.93 | 52.93 | 52.93 | 52.86 | - |
| Dec 11, 2023 | 52.34 | 52.34 | 52.34 | 52.34 | 52.28 | - |
| Dec 08, 2023 | 52.39 | 52.39 | 52.39 | 52.39 | 52.33 | - |
| Dec 07, 2023 | 52.06 | 52.06 | 52.06 | 52.06 | 52.00 | - |
| *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.