UK markets close in 4 hours 3 minutes

Alger Responsible Investing A (SPEGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.13+0.11 (+0.61%)
At close: 08:00PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202418.1318.1318.1318.1318.13-
17 Jun 202418.0218.0218.0218.0218.02-
14 Jun 202417.9417.9417.9417.9417.94-
13 Jun 202417.8917.8917.8917.8917.89-
12 Jun 202417.8517.8517.8517.8517.85-
11 Jun 202417.6117.6117.6117.6117.61-
10 Jun 202417.5417.5417.5417.5417.54-
07 Jun 202417.4417.4417.4417.4417.44-
06 Jun 202417.4717.4717.4717.4717.47-
05 Jun 202417.4817.4817.4817.4817.48-
04 Jun 202417.1217.1217.1217.1217.12-
03 Jun 202417.1017.1017.1017.1017.10-
31 May 202417.0117.0117.0117.0117.01-
30 May 202417.0117.0117.0117.0117.01-
29 May 202417.2817.2817.2817.2817.28-
28 May 202417.3717.3717.3717.3717.37-
24 May 202417.2517.2517.2517.2517.25-
23 May 202417.1017.1017.1017.1017.10-
22 May 202417.0817.0817.0817.0817.08-
21 May 202417.0817.0817.0817.0817.08-
20 May 202417.0517.0517.0517.0517.05-
17 May 202416.9416.9416.9416.9416.94-
16 May 202416.9416.9416.9416.9416.94-
15 May 202417.0017.0017.0017.0017.00-
14 May 202416.7116.7116.7116.7116.71-
13 May 202416.6016.6016.6016.6016.60-
10 May 202416.6116.6116.6116.6116.61-
09 May 202416.6016.6016.6016.6016.60-
08 May 202416.5516.5516.5516.5516.55-
07 May 202416.5616.5616.5616.5616.56-
06 May 202416.5616.5616.5616.5616.56-
03 May 202416.3416.3416.3416.3416.34-
02 May 202416.0316.0316.0316.0316.03-
01 May 202415.7715.7715.7715.7715.77-
30 Apr 202415.8115.8115.8115.8115.81-
29 Apr 202416.1116.1116.1116.1116.11-
26 Apr 202416.1116.1116.1116.1116.11-
25 Apr 202415.8115.8115.8115.8115.81-
24 Apr 202415.8015.8015.8015.8015.80-
23 Apr 202415.8515.8515.8515.8515.85-
22 Apr 202415.5915.5915.5915.5915.59-
19 Apr 202415.4315.4315.4315.4315.43-
18 Apr 202415.7615.7615.7615.7615.76-
17 Apr 202415.8615.8615.8615.8615.86-
16 Apr 202416.0316.0316.0316.0316.03-
15 Apr 202415.9915.9915.9915.9915.99-
12 Apr 202416.5016.5016.5016.5016.50-
11 Apr 202416.5016.5016.5016.5016.50-
10 Apr 202416.3016.3016.3016.3016.30-
09 Apr 202416.4316.4316.4316.4316.43-
08 Apr 202416.3916.3916.3916.3916.39-
05 Apr 202416.4016.4016.4016.4016.40-
04 Apr 202416.1816.1816.1816.1816.18-
03 Apr 202416.4316.4316.4316.4316.43-
02 Apr 202416.4016.4016.4016.4016.40-
01 Apr 202416.5516.5516.5516.5516.55-
28 Mar 202416.5316.5316.5316.5316.53-
27 Mar 202416.5416.5416.5416.5416.54-
26 Mar 202416.4916.4916.4916.4916.49-
25 Mar 202416.5516.5516.5516.5516.55-
22 Mar 202416.6016.6016.6016.6016.60-
21 Mar 202416.6116.6116.6116.6116.61-
20 Mar 202416.5516.5516.5516.5516.55-
19 Mar 202416.4016.4016.4016.4016.40-
18 Mar 202416.3116.3116.3116.3116.31-
15 Mar 202416.1816.1816.1816.1816.18-
14 Mar 202416.4116.4116.4116.4116.41-
13 Mar 202416.4416.4416.4416.4416.44-
12 Mar 202416.5116.5116.5116.5116.51-
11 Mar 202416.2216.2216.2216.2216.22-
08 Mar 202416.3016.3016.3016.3016.30-
07 Mar 202416.4916.4916.4916.4916.49-
06 Mar 202416.2716.2716.2716.2716.27-
05 Mar 202416.1716.1716.1716.1716.17-
04 Mar 202416.4216.4216.4216.4216.42-
01 Mar 202416.4316.4316.4316.4316.43-
29 Feb 202416.2416.2416.2416.2416.24-
28 Feb 202416.1016.1016.1016.1016.10-
27 Feb 202416.1516.1516.1516.1516.15-
26 Feb 202416.1616.1616.1616.1616.16-
23 Feb 202416.1916.1916.1916.1916.19-
22 Feb 202416.2116.2116.2116.2116.21-
21 Feb 202415.7215.7215.7215.7215.72-
20 Feb 202415.7515.7515.7515.7515.75-
16 Feb 202415.9115.9115.9115.9115.91-
15 Feb 202416.0416.0416.0416.0416.04-
14 Feb 202416.0416.0416.0416.0416.04-
13 Feb 202415.8415.8415.8415.8415.84-
12 Feb 202416.0616.0616.0616.0616.06-
09 Feb 202416.1716.1716.1716.1716.17-
08 Feb 202416.0016.0016.0016.0016.00-
07 Feb 202415.9915.9915.9915.9915.99-
06 Feb 202415.8115.8115.8115.8115.81-
05 Feb 202415.8215.8215.8215.8215.82-
02 Feb 202415.8515.8515.8515.8515.85-
01 Feb 202415.6415.6415.6415.6415.64-
31 Jan 202415.3815.3815.3815.3815.38-
30 Jan 202415.6815.6815.6815.6815.68-
29 Jan 202415.7115.7115.7115.7115.71-
26 Jan 202415.5315.5315.5315.5315.53-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...