UK markets close in 4 hours 22 minutes

Alger Responsible Investing I (AGIFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.32+0.12 (+0.70%)
At close: 08:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202417.3217.3217.3217.3217.32-
24 May 202417.2017.2017.2017.2017.20-
23 May 202417.0517.0517.0517.0517.05-
22 May 202417.0417.0417.0417.0417.04-
21 May 202417.0317.0317.0317.0317.03-
20 May 202417.0017.0017.0017.0017.00-
17 May 202416.8916.8916.8916.8916.89-
16 May 202416.8916.8916.8916.8916.89-
15 May 202416.9516.9516.9516.9516.95-
14 May 202416.6616.6616.6616.6616.66-
13 May 202416.5516.5516.5516.5516.55-
10 May 202416.5716.5716.5716.5716.57-
09 May 202416.5516.5516.5516.5516.55-
08 May 202416.5016.5016.5016.5016.50-
07 May 202416.5216.5216.5216.5216.52-
06 May 202416.5116.5116.5116.5116.51-
03 May 202416.3016.3016.3016.3016.30-
02 May 202415.9915.9915.9915.9915.99-
01 May 202415.7215.7215.7215.7215.72-
30 Apr 202415.7715.7715.7715.7715.77-
29 Apr 202416.0716.0716.0716.0716.07-
26 Apr 202416.0716.0716.0716.0716.07-
25 Apr 202415.7715.7715.7715.7715.77-
24 Apr 202415.7615.7615.7615.7615.76-
23 Apr 202415.8015.8015.8015.8015.80-
22 Apr 202415.5415.5415.5415.5415.54-
19 Apr 202415.3815.3815.3815.3815.38-
18 Apr 202415.7215.7215.7215.7215.72-
17 Apr 202415.8215.8215.8215.8215.82-
16 Apr 202415.9915.9915.9915.9915.99-
15 Apr 202415.9515.9515.9515.9515.95-
12 Apr 202416.4616.4616.4616.4616.46-
11 Apr 202416.4616.4616.4616.4616.46-
10 Apr 202416.2516.2516.2516.2516.25-
09 Apr 202416.3916.3916.3916.3916.39-
08 Apr 202416.3516.3516.3516.3516.35-
05 Apr 202416.3616.3616.3616.3616.36-
04 Apr 202416.1416.1416.1416.1416.14-
03 Apr 202416.3816.3816.3816.3816.38-
02 Apr 202416.3516.3516.3516.3516.35-
01 Apr 202416.5016.5016.5016.5016.50-
28 Mar 202416.4916.4916.4916.4916.49-
27 Mar 202416.4916.4916.4916.4916.49-
26 Mar 202416.4416.4416.4416.4416.44-
25 Mar 202416.5116.5116.5116.5116.51-
22 Mar 202416.5616.5616.5616.5616.56-
21 Mar 202416.5716.5716.5716.5716.57-
20 Mar 202416.5016.5016.5016.5016.50-
19 Mar 202416.3616.3616.3616.3616.36-
18 Mar 202416.2716.2716.2716.2716.27-
15 Mar 202416.1416.1416.1416.1416.14-
14 Mar 202416.3616.3616.3616.3616.36-
13 Mar 202416.4016.4016.4016.4016.40-
12 Mar 202416.4616.4616.4616.4616.46-
11 Mar 202416.1716.1716.1716.1716.17-
08 Mar 202416.2616.2616.2616.2616.26-
07 Mar 202416.4516.4516.4516.4516.45-
06 Mar 202416.2216.2216.2216.2216.22-
05 Mar 202416.1216.1216.1216.1216.12-
04 Mar 202416.3716.3716.3716.3716.37-
01 Mar 202416.3916.3916.3916.3916.39-
29 Feb 202416.1916.1916.1916.1916.19-
28 Feb 202416.0616.0616.0616.0616.06-
27 Feb 202416.1116.1116.1116.1116.11-
26 Feb 202416.1116.1116.1116.1116.11-
23 Feb 202416.1416.1416.1416.1416.14-
22 Feb 202416.1616.1616.1616.1616.16-
21 Feb 202415.6815.6815.6815.6815.68-
20 Feb 202415.7015.7015.7015.7015.70-
16 Feb 202415.8715.8715.8715.8715.87-
15 Feb 202416.0016.0016.0016.0016.00-
14 Feb 202415.9915.9915.9915.9915.99-
13 Feb 202415.7915.7915.7915.7915.79-
12 Feb 202416.0216.0216.0216.0216.02-
09 Feb 202416.1216.1216.1216.1216.12-
08 Feb 202415.9615.9615.9615.9615.96-
07 Feb 202415.9515.9515.9515.9515.95-
06 Feb 202415.7715.7715.7715.7715.77-
05 Feb 202415.7815.7815.7815.7815.78-
02 Feb 202415.8115.8115.8115.8115.81-
01 Feb 202415.6015.6015.6015.6015.60-
31 Jan 202415.3415.3415.3415.3415.34-
30 Jan 202415.6415.6415.6415.6415.64-
29 Jan 202415.6715.6715.6715.6715.67-
26 Jan 202415.4915.4915.4915.4915.49-
25 Jan 202415.5115.5115.5115.5115.51-
24 Jan 202415.4415.4415.4415.4415.44-
23 Jan 202415.3915.3915.3915.3915.39-
22 Jan 202415.3515.3515.3515.3515.35-
19 Jan 202415.3215.3215.3215.3215.32-
18 Jan 202415.1015.1015.1015.1015.10-
17 Jan 202414.9214.9214.9214.9214.92-
16 Jan 202415.0015.0015.0015.0015.00-
12 Jan 202415.0215.0215.0215.0215.02-
11 Jan 202415.0215.0215.0215.0215.02-
10 Jan 202414.9914.9914.9914.9914.99-
09 Jan 202414.8814.8814.8814.8814.88-
08 Jan 202414.8614.8614.8614.8614.86-
05 Jan 202414.5614.5614.5614.5614.56-
04 Jan 202414.5414.5414.5414.5414.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...