UK markets open in 56 minutes

Alger Balanced I-2 (ABLOX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.16+0.10 (+0.47%)
At close: 08:01PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202421.1621.1621.1621.1621.16-
01 Jul 202421.0621.0621.0621.0621.06-
28 Jun 202420.9920.9920.9920.9920.99-
27 Jun 202421.0221.0221.0221.0221.02-
26 Jun 202420.9920.9920.9920.9920.99-
25 Jun 202421.0021.0021.0021.0021.00-
24 Jun 202420.9920.9920.9920.9920.99-
21 Jun 202421.0021.0021.0021.0021.00-
20 Jun 202421.0521.0521.0521.0521.05-
18 Jun 202421.1121.1121.1121.1121.11-
17 Jun 202421.0921.0921.0921.0921.09-
14 Jun 202420.9220.9220.9220.9220.92-
13 Jun 202420.9220.9220.9220.9220.92-
12 Jun 202420.8320.8320.8320.8320.83-
11 Jun 202420.6820.6820.6820.6820.68-
10 Jun 202420.6220.6220.6220.6220.62-
07 Jun 202420.5420.5420.5420.5420.54-
06 Jun 202420.5920.5920.5920.5920.59-
05 Jun 202420.6120.6120.6120.6120.61-
04 Jun 202420.4320.4320.4320.4320.43-
03 Jun 202420.4120.4120.4120.4120.41-
31 May 202420.3520.3520.3520.3520.35-
30 May 202420.3520.3520.3520.3520.35-
29 May 202420.4120.4120.4120.4120.41-
28 May 202420.5420.5420.5420.5420.54-
24 May 202420.5720.5720.5720.5720.57-
23 May 202420.4620.4620.4620.4620.46-
22 May 202420.6220.6220.6220.6220.62-
21 May 202420.6820.6820.6820.6820.68-
20 May 202420.6320.6320.6320.6320.63-
17 May 202420.6220.6220.6220.6220.62-
16 May 202420.5920.5920.5920.5920.59-
15 May 202420.6420.6420.6420.6420.64-
14 May 202420.4220.4220.4220.4220.42-
13 May 202420.3020.3020.3020.3020.30-
10 May 202420.3120.3120.3120.3120.31-
09 May 202420.2720.2720.2720.2720.27-
08 May 202420.1720.1720.1720.1720.17-
07 May 202420.1420.1420.1420.1420.14-
06 May 202420.1020.1020.1020.1020.10-
03 May 202419.9719.9719.9719.9719.97-
02 May 202419.7819.7819.7819.7819.78-
01 May 202419.6319.6319.6319.6319.63-
30 Apr 202419.6719.6719.6719.6719.67-
29 Apr 202419.9019.9019.9019.9019.90-
26 Apr 202419.8919.8919.8919.8919.89-
25 Apr 202419.7019.7019.7019.7019.70-
24 Apr 202419.7619.7619.7619.7619.76-
23 Apr 202419.7319.7319.7319.7319.73-
22 Apr 202419.5819.5819.5819.5819.58-
19 Apr 202419.4719.4719.4719.4719.47-
18 Apr 202419.5319.5319.5319.5319.53-
17 Apr 202419.5719.5719.5719.5719.57-
16 Apr 202419.6319.6319.6319.6319.63-
15 Apr 202419.6519.6519.6519.6519.65-
12 Apr 202420.0020.0020.0020.0020.00-
11 Apr 202420.0020.0020.0020.0020.00-
10 Apr 202419.9019.9019.9019.9019.90-
09 Apr 202420.0620.0620.0620.0620.06-
08 Apr 202420.0220.0220.0220.0220.02-
05 Apr 202420.0120.0120.0120.0120.01-
04 Apr 202419.8819.8819.8819.8819.88-
03 Apr 202420.0520.0520.0520.0520.05-
02 Apr 202420.0120.0120.0120.0120.01-
01 Apr 202420.1120.1120.1120.1120.11-
28 Mar 202420.1220.1220.1220.1220.12-
27 Mar 202420.1020.1020.1020.1020.10-
26 Mar 202419.9619.9619.9619.9619.96-
25 Mar 202420.0020.0020.0020.0020.00-
22 Mar 202420.0720.0720.0720.0720.07-
21 Mar 202420.1120.1120.1120.1120.11-
20 Mar 202420.0220.0220.0220.0220.02-
19 Mar 202419.8719.8719.8719.8719.87-
18 Mar 202419.7019.7019.7019.7019.70-
15 Mar 202419.7019.7019.7019.7019.70-
14 Mar 202419.8319.8319.8319.8319.83-
13 Mar 202419.8119.8119.8119.8119.81-
12 Mar 202419.8219.8219.8219.8219.82-
11 Mar 202419.7019.7019.7019.7019.70-
08 Mar 202419.7019.7019.7019.7019.70-
07 Mar 202419.7819.7819.7819.7819.78-
06 Mar 202419.6419.6419.6419.6419.64-
05 Mar 202419.5919.5919.5919.5919.59-
04 Mar 202419.7719.7719.7719.7719.77-
01 Mar 202419.8119.8119.8119.8119.81-
29 Feb 202419.6419.6419.6419.6419.64-
28 Feb 202419.5719.5719.5719.5719.57-
27 Feb 202419.6019.6019.6019.6019.60-
26 Feb 202419.6119.6119.6119.6119.61-
23 Feb 202419.6919.6919.6919.6919.69-
22 Feb 202419.6919.6919.6919.6919.69-
21 Feb 202419.4619.4619.4619.4619.46-
20 Feb 202419.4119.4119.4119.4119.41-
16 Feb 202419.4519.4519.4519.4519.45-
15 Feb 202419.5119.5119.5119.5119.51-
14 Feb 202419.4419.4419.4419.4419.44-
13 Feb 202419.3219.3219.3219.3219.32-
12 Feb 202419.5319.5319.5319.5319.53-
09 Feb 202419.5619.5619.5619.5619.56-
08 Feb 202419.4719.4719.4719.4719.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...