Singapore markets close in 1 hour 25 minutes

Alger Focus Equity A (ALAFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
61.41+1.05 (+1.74%)
At close: 08:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202461.4161.4161.4161.4161.41-
03 May 202460.3660.3660.3660.3660.36-
02 May 202459.1959.1959.1959.1959.19-
01 May 202458.3258.3258.3258.3258.32-
30 Apr 202458.3558.3558.3558.3558.35-
29 Apr 202459.3659.3659.3659.3659.36-
26 Apr 202459.4559.4559.4559.4559.45-
25 Apr 202458.1858.1858.1858.1858.18-
24 Apr 202458.5458.5458.5458.5458.54-
23 Apr 202458.7158.7158.7158.7158.71-
22 Apr 202457.5057.5057.5057.5057.50-
19 Apr 202456.8056.8056.8056.8056.80-
18 Apr 202458.4958.4958.4958.4958.49-
17 Apr 202458.9958.9958.9958.9958.99-
16 Apr 202459.6859.6859.6859.6859.68-
15 Apr 202459.5459.5459.5459.5459.54-
12 Apr 202461.7061.7061.7061.7061.70-
11 Apr 202461.7061.7061.7061.7061.70-
10 Apr 202460.7560.7560.7560.7560.75-
09 Apr 202460.9660.9660.9660.9660.96-
08 Apr 202461.0061.0061.0061.0061.00-
05 Apr 202461.2161.2161.2161.2161.21-
04 Apr 202460.0860.0860.0860.0860.08-
03 Apr 202460.9460.9460.9460.9460.94-
02 Apr 202460.6360.6360.6360.6360.63-
01 Apr 202461.0061.0061.0061.0061.00-
28 Mar 202460.7360.7360.7360.7360.73-
27 Mar 202460.8960.8960.8960.8960.89-
26 Mar 202460.9160.9160.9160.9160.91-
25 Mar 202461.1961.1961.1961.1961.19-
22 Mar 202461.3761.3761.3761.3761.37-
21 Mar 202461.1161.1161.1161.1161.11-
20 Mar 202460.7460.7460.7460.7460.74-
19 Mar 202460.0960.0960.0960.0960.09-
18 Mar 202459.7659.7659.7659.7659.76-
15 Mar 202459.2659.2659.2659.2659.26-
14 Mar 202459.9859.9859.9859.9859.98-
13 Mar 202460.1160.1160.1160.1160.11-
12 Mar 202460.4660.4660.4660.4660.46-
11 Mar 202459.1359.1359.1359.1359.13-
08 Mar 202459.8159.8159.8159.8159.81-
07 Mar 202460.8160.8160.8160.8160.81-
06 Mar 202459.7359.7359.7359.7359.73-
05 Mar 202459.3359.3359.3359.3359.33-
04 Mar 202460.3460.3460.3460.3460.34-
01 Mar 202460.3260.3260.3260.3260.32-
29 Feb 202459.3959.3959.3959.3959.39-
28 Feb 202458.5658.5658.5658.5658.56-
27 Feb 202458.8758.8758.8758.8758.87-
26 Feb 202458.7858.7858.7858.7858.78-
23 Feb 202458.7558.7558.7558.7558.75-
22 Feb 202459.0059.0059.0059.0059.00-
21 Feb 202456.8956.8956.8956.8956.89-
20 Feb 202457.1357.1357.1357.1357.13-
16 Feb 202457.8657.8657.8657.8657.86-
15 Feb 202458.3058.3058.3058.3058.30-
14 Feb 202458.3358.3358.3358.3358.33-
13 Feb 202457.3957.3957.3957.3957.39-
12 Feb 202458.1558.1558.1558.1558.15-
09 Feb 202458.5058.5058.5058.5058.50-
08 Feb 202457.9757.9757.9757.9757.97-
07 Feb 202457.9457.9457.9457.9457.94-
06 Feb 202457.1557.1557.1557.1557.15-
05 Feb 202457.3457.3457.3457.3457.34-
02 Feb 202457.3257.3257.3257.3257.32-
01 Feb 202455.7255.7255.7255.7255.72-
31 Jan 202454.8254.8254.8254.8254.82-
30 Jan 202455.8355.8355.8355.8355.83-
29 Jan 202456.1156.1156.1156.1156.11-
26 Jan 202455.4455.4455.4455.4455.44-
25 Jan 202455.4655.4655.4655.4655.46-
24 Jan 202455.2555.2555.2555.2555.25-
23 Jan 202454.9054.9054.9054.9054.90-
22 Jan 202454.7154.7154.7154.7154.71-
19 Jan 202454.6554.6554.6554.6554.65-
18 Jan 202453.8253.8253.8253.8253.82-
17 Jan 202453.0353.0353.0353.0353.03-
16 Jan 202453.1053.1053.1053.1053.10-
12 Jan 202452.9752.9752.9752.9752.97-
11 Jan 202452.8852.8852.8852.8852.88-
10 Jan 202452.7252.7252.7252.7252.72-
09 Jan 202452.2252.2252.2252.2252.22-
08 Jan 202452.0452.0452.0452.0452.04-
05 Jan 202450.8150.8150.8150.8150.81-
04 Jan 202450.6250.6250.6250.6250.62-
03 Jan 202450.7350.7350.7350.7350.73-
02 Jan 202451.2351.2351.2351.2351.23-
29 Dec 202352.0952.0952.0952.0952.09-
28 Dec 202352.2752.2752.2752.2752.27-
27 Dec 202352.2152.2152.2152.2152.21-
26 Dec 202352.1052.1052.1052.1052.10-
22 Dec 202351.9051.9051.9051.9051.90-
21 Dec 202351.8651.8651.8651.8651.86-
20 Dec 202351.2251.2251.2251.2251.22-
19 Dec 202351.9751.9751.9751.9751.97-
18 Dec 202351.6951.6951.6951.6951.69-
15 Dec 202351.2951.2951.2951.2951.29-
14 Dec 202351.1051.1051.1051.1051.10-
14 Dec 20230.05 Dividend
13 Dec 202351.4251.4251.4251.4251.37-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...