Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,040.31 +18.10 (+0.36%) Dow
37,999.25 +245.94 (+0.65%) Nasdaq
15,715.79 +32.42 (+0.21%) Bitcoin USD
63,673.84 +2,295.76 (+3.74%) CMC Crypto 200
885.54 0.00 (0.00%)
Alger Capital Appreciation Instl Z-2 (ACIZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 16 Apr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 15 Apr 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 12 Apr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 11 Apr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 10 Apr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 09 Apr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 08 Apr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 05 Apr 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 04 Apr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 03 Apr 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 02 Apr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 01 Apr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 28 Mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 27 Mar 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 26 Mar 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 25 Mar 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 22 Mar 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 21 Mar 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 20 Mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 19 Mar 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 18 Mar 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 15 Mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 14 Mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 13 Mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 12 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 11 Mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 08 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 07 Mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 06 Mar 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 05 Mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 04 Mar 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 01 Mar 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 29 Feb 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 28 Feb 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 27 Feb 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 26 Feb 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 23 Feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 22 Feb 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 21 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 20 Feb 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 16 Feb 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 15 Feb 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 14 Feb 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 13 Feb 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 12 Feb 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 09 Feb 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 08 Feb 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 07 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 06 Feb 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 05 Feb 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 02 Feb 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 01 Feb 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 31 Jan 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 30 Jan 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 29 Jan 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 26 Jan 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 25 Jan 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 24 Jan 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 23 Jan 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 22 Jan 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 19 Jan 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 18 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 17 Jan 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 16 Jan 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 12 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 11 Jan 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 10 Jan 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 09 Jan 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 08 Jan 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 05 Jan 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| 04 Jan 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| 03 Jan 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| 02 Jan 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| 29 Dec 2023 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 28 Dec 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 27 Dec 2023 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 26 Dec 2023 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 22 Dec 2023 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 21 Dec 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 20 Dec 2023 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 19 Dec 2023 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 18 Dec 2023 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 15 Dec 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 14 Dec 2023 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 14 Dec 2023 | 0 Dividend | |||||
| 14 Dec 2023 | 2.68 Capital gain | |||||
| 13 Dec 2023 | 36.61 | 36.61 | 36.61 | 36.61 | 33.93 | - |
| 12 Dec 2023 | 36.22 | 36.22 | 36.22 | 36.22 | 33.57 | - |
| 11 Dec 2023 | 35.85 | 35.85 | 35.85 | 35.85 | 33.23 | - |
| 08 Dec 2023 | 35.87 | 35.87 | 35.87 | 35.87 | 33.24 | - |
| 07 Dec 2023 | 35.63 | 35.63 | 35.63 | 35.63 | 33.02 | - |
| 06 Dec 2023 | 35.16 | 35.16 | 35.16 | 35.16 | 32.59 | - |
| 05 Dec 2023 | 35.46 | 35.46 | 35.46 | 35.46 | 32.86 | - |
| 04 Dec 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 32.76 | - |
| 01 Dec 2023 | 35.77 | 35.77 | 35.77 | 35.77 | 33.15 | - |
| 30 Nov 2023 | 35.71 | 35.71 | 35.71 | 35.71 | 33.10 | - |
| 29 Nov 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 33.14 | - |
| 28 Nov 2023 | 35.81 | 35.81 | 35.81 | 35.81 | 33.19 | - |
| *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.