Canada markets open in 1 hour 34 minutes

Alger Responsible Investing A (SPEGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.00-0.01 (-0.06%)
At close: 08:00PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202417.0117.0117.0117.0117.01-
May 30, 202417.0117.0117.0117.0117.01-
May 29, 202417.2817.2817.2817.2817.28-
May 28, 202417.3717.3717.3717.3717.37-
May 24, 202417.2517.2517.2517.2517.25-
May 23, 202417.1017.1017.1017.1017.10-
May 22, 202417.0817.0817.0817.0817.08-
May 21, 202417.0817.0817.0817.0817.08-
May 20, 202417.0517.0517.0517.0517.05-
May 17, 202416.9416.9416.9416.9416.94-
May 16, 202416.9416.9416.9416.9416.94-
May 15, 202417.0017.0017.0017.0017.00-
May 14, 202416.7116.7116.7116.7116.71-
May 13, 202416.6016.6016.6016.6016.60-
May 10, 202416.6116.6116.6116.6116.61-
May 09, 202416.6016.6016.6016.6016.60-
May 08, 202416.5516.5516.5516.5516.55-
May 07, 202416.5616.5616.5616.5616.56-
May 06, 202416.5616.5616.5616.5616.56-
May 03, 202416.3416.3416.3416.3416.34-
May 02, 202416.0316.0316.0316.0316.03-
May 01, 202415.7715.7715.7715.7715.77-
Apr 30, 202415.8115.8115.8115.8115.81-
Apr 29, 202416.1116.1116.1116.1116.11-
Apr 26, 202416.1116.1116.1116.1116.11-
Apr 25, 202415.8115.8115.8115.8115.81-
Apr 24, 202415.8015.8015.8015.8015.80-
Apr 23, 202415.8515.8515.8515.8515.85-
Apr 22, 202415.5915.5915.5915.5915.59-
Apr 19, 202415.4315.4315.4315.4315.43-
Apr 18, 202415.7615.7615.7615.7615.76-
Apr 17, 202415.8615.8615.8615.8615.86-
Apr 16, 202416.0316.0316.0316.0316.03-
Apr 15, 202415.9915.9915.9915.9915.99-
Apr 12, 202416.5016.5016.5016.5016.50-
Apr 11, 202416.5016.5016.5016.5016.50-
Apr 10, 202416.3016.3016.3016.3016.30-
Apr 09, 202416.4316.4316.4316.4316.43-
Apr 08, 202416.3916.3916.3916.3916.39-
Apr 05, 202416.4016.4016.4016.4016.40-
Apr 04, 202416.1816.1816.1816.1816.18-
Apr 03, 202416.4316.4316.4316.4316.43-
Apr 02, 202416.4016.4016.4016.4016.40-
Apr 01, 202416.5516.5516.5516.5516.55-
Mar 28, 202416.5316.5316.5316.5316.53-
Mar 27, 202416.5416.5416.5416.5416.54-
Mar 26, 202416.4916.4916.4916.4916.49-
Mar 25, 202416.5516.5516.5516.5516.55-
Mar 22, 202416.6016.6016.6016.6016.60-
Mar 21, 202416.6116.6116.6116.6116.61-
Mar 20, 202416.5516.5516.5516.5516.55-
Mar 19, 202416.4016.4016.4016.4016.40-
Mar 18, 202416.3116.3116.3116.3116.31-
Mar 15, 202416.1816.1816.1816.1816.18-
Mar 14, 202416.4116.4116.4116.4116.41-
Mar 13, 202416.4416.4416.4416.4416.44-
Mar 12, 202416.5116.5116.5116.5116.51-
Mar 11, 202416.2216.2216.2216.2216.22-
Mar 08, 202416.3016.3016.3016.3016.30-
Mar 07, 202416.4916.4916.4916.4916.49-
Mar 06, 202416.2716.2716.2716.2716.27-
Mar 05, 202416.1716.1716.1716.1716.17-
Mar 04, 202416.4216.4216.4216.4216.42-
Mar 01, 202416.4316.4316.4316.4316.43-
Feb 29, 202416.2416.2416.2416.2416.24-
Feb 28, 202416.1016.1016.1016.1016.10-
Feb 27, 202416.1516.1516.1516.1516.15-
Feb 26, 202416.1616.1616.1616.1616.16-
Feb 23, 202416.1916.1916.1916.1916.19-
Feb 22, 202416.2116.2116.2116.2116.21-
Feb 21, 202415.7215.7215.7215.7215.72-
Feb 20, 202415.7515.7515.7515.7515.75-
Feb 16, 202415.9115.9115.9115.9115.91-
Feb 15, 202416.0416.0416.0416.0416.04-
Feb 14, 202416.0416.0416.0416.0416.04-
Feb 13, 202415.8415.8415.8415.8415.84-
Feb 12, 202416.0616.0616.0616.0616.06-
Feb 09, 202416.1716.1716.1716.1716.17-
Feb 08, 202416.0016.0016.0016.0016.00-
Feb 07, 202415.9915.9915.9915.9915.99-
Feb 06, 202415.8115.8115.8115.8115.81-
Feb 05, 202415.8215.8215.8215.8215.82-
Feb 02, 202415.8515.8515.8515.8515.85-
Feb 01, 202415.6415.6415.6415.6415.64-
Jan 31, 202415.3815.3815.3815.3815.38-
Jan 30, 202415.6815.6815.6815.6815.68-
Jan 29, 202415.7115.7115.7115.7115.71-
Jan 26, 202415.5315.5315.5315.5315.53-
Jan 25, 202415.5515.5515.5515.5515.55-
Jan 24, 202415.4815.4815.4815.4815.48-
Jan 23, 202415.4315.4315.4315.4315.43-
Jan 22, 202415.3915.3915.3915.3915.39-
Jan 19, 202415.3615.3615.3615.3615.36-
Jan 18, 202415.1415.1415.1415.1415.14-
Jan 17, 202414.9614.9614.9614.9614.96-
Jan 16, 202415.0415.0415.0415.0415.04-
Jan 12, 202415.0615.0615.0615.0615.06-
Jan 11, 202415.0615.0615.0615.0615.06-
Jan 10, 202415.0315.0315.0315.0315.03-
Jan 09, 202414.9214.9214.9214.9214.92-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...