UK markets close in 1 hour 46 minutes

Alger Focus Equity Y (ALGYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
70.63+1.18 (+1.70%)
As of 08:05AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024------
25 Jun 202470.6370.6370.6370.6370.63-
24 Jun 202469.4569.4569.4569.4569.45-
21 Jun 202470.4770.4770.4770.4770.47-
20 Jun 202470.7270.7270.7270.7270.72-
18 Jun 202471.5071.5071.5071.5071.50-
17 Jun 202471.0071.0071.0071.0071.00-
14 Jun 202470.5270.5270.5270.5270.52-
13 Jun 202470.2570.2570.2570.2570.25-
12 Jun 202469.8669.8669.8669.8669.86-
11 Jun 202468.8768.8768.8768.8768.87-
10 Jun 202468.6468.6468.6468.6468.64-
07 Jun 202468.1068.1068.1068.1068.10-
06 Jun 202468.2268.2268.2268.2268.22-
05 Jun 202468.4668.4668.4668.4668.46-
04 Jun 202466.7666.7666.7666.7666.76-
03 Jun 202466.7066.7066.7066.7066.70-
31 May 202466.3766.3766.3766.3766.37-
30 May 202466.3766.3766.3766.3766.37-
29 May 202467.3067.3067.3067.3067.30-
28 May 202467.5567.5567.5567.5567.55-
24 May 202467.0567.0567.0567.0567.05-
23 May 202466.1866.1866.1866.1866.18-
22 May 202465.9965.9965.9965.9965.99-
21 May 202466.2466.2466.2466.2466.24-
20 May 202466.1866.1866.1866.1866.18-
17 May 202465.5965.5965.5965.5965.59-
16 May 202465.7965.7965.7965.7965.79-
15 May 202466.1066.1066.1066.1066.10-
14 May 202464.9064.9064.9064.9064.90-
13 May 202464.5064.5064.5064.5064.50-
10 May 202464.6764.6764.6764.6764.67-
09 May 202464.3464.3464.3464.3464.34-
08 May 202464.0364.0364.0364.0364.03-
07 May 202464.0464.0464.0464.0464.04-
06 May 202464.1664.1664.1664.1664.16-
03 May 202463.0663.0663.0663.0663.06-
02 May 202461.8361.8361.8361.8361.83-
01 May 202460.9360.9360.9360.9360.93-
30 Apr 202460.9660.9660.9660.9660.96-
29 Apr 202462.0162.0162.0162.0162.01-
26 Apr 202462.1062.1062.1062.1062.10-
25 Apr 202460.7860.7860.7860.7860.78-
24 Apr 202461.1561.1561.1561.1561.15-
23 Apr 202461.3361.3361.3361.3361.33-
22 Apr 202460.0760.0760.0760.0760.07-
19 Apr 202459.3359.3359.3359.3359.33-
18 Apr 202461.0961.0961.0961.0961.09-
17 Apr 202461.6261.6261.6261.6261.62-
16 Apr 202462.3462.3462.3462.3462.34-
15 Apr 202462.1962.1962.1962.1962.19-
12 Apr 202464.4464.4464.4464.4464.44-
11 Apr 202464.4464.4464.4464.4464.44-
10 Apr 202463.4563.4563.4563.4563.45-
09 Apr 202463.6763.6763.6763.6763.67-
08 Apr 202463.7163.7163.7163.7163.71-
05 Apr 202463.9263.9263.9263.9263.92-
04 Apr 202462.7562.7562.7562.7562.75-
03 Apr 202463.6463.6463.6463.6463.64-
02 Apr 202463.3263.3263.3263.3263.32-
01 Apr 202463.7063.7063.7063.7063.70-
28 Mar 202463.4363.4363.4363.4363.43-
27 Mar 202463.5963.5963.5963.5963.59-
26 Mar 202463.6163.6163.6163.6163.61-
25 Mar 202463.9063.9063.9063.9063.90-
22 Mar 202464.0964.0964.0964.0964.09-
21 Mar 202463.8263.8263.8263.8263.82-
20 Mar 202463.4363.4363.4363.4363.43-
19 Mar 202462.7562.7562.7562.7562.75-
18 Mar 202462.4162.4162.4162.4162.41-
15 Mar 202461.8861.8861.8861.8861.88-
14 Mar 202462.6462.6462.6462.6462.64-
13 Mar 202462.7662.7662.7662.7662.76-
12 Mar 202463.1463.1463.1463.1463.14-
11 Mar 202461.7461.7461.7461.7461.74-
08 Mar 202462.4562.4562.4562.4562.45-
07 Mar 202463.4963.4963.4963.4963.49-
06 Mar 202462.3662.3662.3662.3662.36-
05 Mar 202461.9561.9561.9561.9561.95-
04 Mar 202463.0063.0063.0063.0063.00-
01 Mar 202462.9862.9862.9862.9862.98-
29 Feb 202462.0062.0062.0062.0062.00-
28 Feb 202461.1461.1461.1461.1461.14-
27 Feb 202461.4761.4761.4761.4761.47-
26 Feb 202461.3761.3761.3761.3761.37-
23 Feb 202461.3461.3461.3461.3461.34-
22 Feb 202461.6061.6061.6061.6061.60-
21 Feb 202459.3959.3959.3959.3959.39-
20 Feb 202459.6459.6459.6459.6459.64-
16 Feb 202460.4060.4060.4060.4060.40-
15 Feb 202460.8660.8660.8660.8660.86-
14 Feb 202460.9060.9060.9060.9060.90-
13 Feb 202459.9059.9059.9059.9059.90-
12 Feb 202460.7160.7160.7160.7160.71-
09 Feb 202461.0761.0761.0761.0761.07-
08 Feb 202460.5160.5160.5160.5160.51-
07 Feb 202460.4860.4860.4860.4860.48-
06 Feb 202459.6659.6659.6659.6659.66-
05 Feb 202459.8559.8559.8559.8559.85-
02 Feb 202459.8259.8259.8259.8259.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...