Alger Growth & Income C (ALBCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
| 02 Jul 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
| 01 Jul 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
| 28 Jun 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 27 Jun 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 26 Jun 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
| 25 Jun 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
| 24 Jun 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 21 Jun 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
| 20 Jun 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| 18 Jun 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
| 17 Jun 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 14 Jun 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| 13 Jun 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
| 12 Jun 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 11 Jun 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
| 10 Jun 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| 07 Jun 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 06 Jun 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 06 Jun 2024 | 0.059 Dividend | |||||
| 05 Jun 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 69.99 | - |
| 04 Jun 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.24 | - |
| 03 Jun 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.15 | - |
| 31 May 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 68.96 | - |
| 30 May 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 68.96 | - |
| 29 May 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.22 | - |
| 28 May 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.77 | - |
| 24 May 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.89 | - |
| 23 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.44 | - |
| 22 May 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.10 | - |
| 21 May 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.35 | - |
| 20 May 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.16 | - |
| 17 May 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.14 | - |
| 16 May 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 69.98 | - |
| 15 May 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.21 | - |
| 14 May 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.28 | - |
| 13 May 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.80 | - |
| 10 May 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.83 | - |
| 09 May 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.66 | - |
| 08 May 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.24 | - |
| 07 May 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.10 | - |
| 06 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.94 | - |
| 03 May 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.35 | - |
| 02 May 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.54 | - |
| 01 May 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 65.96 | - |
| 30 Apr 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.11 | - |
| 29 Apr 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.12 | - |
| 26 Apr 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.07 | - |
| 25 Apr 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.25 | - |
| 24 Apr 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.57 | - |
| 23 Apr 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.45 | - |
| 22 Apr 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.79 | - |
| 19 Apr 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.29 | - |
| 18 Apr 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.57 | - |
| 17 Apr 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.75 | - |
| 16 Apr 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.03 | - |
| 15 Apr 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.10 | - |
| 12 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.64 | - |
| 11 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.64 | - |
| 10 Apr 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.19 | - |
| 09 Apr 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.83 | - |
| 08 Apr 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.68 | - |
| 05 Apr 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.65 | - |
| 04 Apr 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.01 | - |
| 03 Apr 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.78 | - |
| 02 Apr 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.63 | - |
| 01 Apr 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.06 | - |
| 28 Mar 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.05 | - |
| 27 Mar 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 67.99 | - |
| 26 Mar 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.38 | - |
| 25 Mar 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.55 | - |
| 22 Mar 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.86 | - |
| 21 Mar 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.03 | - |
| 20 Mar 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.67 | - |
| 19 Mar 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.02 | - |
| 18 Mar 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.71 | - |
| 15 Mar 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.32 | - |
| 14 Mar 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.88 | - |
| 13 Mar 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.76 | - |
| 12 Mar 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.81 | - |
| 11 Mar 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.26 | - |
| 08 Mar 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.25 | - |
| 07 Mar 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.61 | - |
| 07 Mar 2024 | 0.048 Dividend | |||||
| 06 Mar 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.03 | - |
| 05 Mar 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.83 | - |
| 04 Mar 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.63 | - |
| 01 Mar 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.79 | - |
| 29 Feb 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.11 | - |
| 28 Feb 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.81 | - |
| 27 Feb 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.96 | - |
| 26 Feb 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 65.99 | - |
| 23 Feb 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.32 | - |
| 22 Feb 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.35 | - |
| 21 Feb 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.35 | - |
| 20 Feb 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.09 | - |
| 16 Feb 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.28 | - |
| 15 Feb 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.53 | - |
| 14 Feb 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.24 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.