Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,968.89 +3,708.85 (+6.26%) CMC Crypto 200
1,359.20 +82.22 (+6.44%)
Alger Focus Equity C (ALCFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 01 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 30 Apr 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 29 Apr 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 26 Apr 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 25 Apr 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| 24 Apr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 23 Apr 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 22 Apr 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| 19 Apr 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 18 Apr 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| 17 Apr 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 16 Apr 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 15 Apr 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 12 Apr 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 11 Apr 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 10 Apr 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 09 Apr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 08 Apr 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
| 05 Apr 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 04 Apr 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 03 Apr 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 02 Apr 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 01 Apr 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 28 Mar 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 27 Mar 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 26 Mar 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 25 Mar 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 22 Mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 21 Mar 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 20 Mar 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 19 Mar 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 18 Mar 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 15 Mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 14 Mar 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 13 Mar 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 12 Mar 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 11 Mar 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 08 Mar 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 07 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 06 Mar 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 05 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 04 Mar 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 01 Mar 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 29 Feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 28 Feb 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| 27 Feb 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 26 Feb 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| 23 Feb 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| 22 Feb 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 21 Feb 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| 20 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 16 Feb 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 15 Feb 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 14 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 13 Feb 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 12 Feb 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 09 Feb 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 08 Feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 07 Feb 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 06 Feb 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 05 Feb 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| 02 Feb 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
| 01 Feb 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 31 Jan 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 30 Jan 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 29 Jan 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| 26 Jan 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 25 Jan 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 24 Jan 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 23 Jan 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 22 Jan 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| 19 Jan 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 18 Jan 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 17 Jan 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 16 Jan 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 12 Jan 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 11 Jan 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 10 Jan 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 09 Jan 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 08 Jan 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 05 Jan 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 04 Jan 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 03 Jan 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 02 Jan 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 29 Dec 2023 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 28 Dec 2023 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 27 Dec 2023 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 26 Dec 2023 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 22 Dec 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 21 Dec 2023 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 20 Dec 2023 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 19 Dec 2023 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 18 Dec 2023 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 15 Dec 2023 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 14 Dec 2023 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 14 Dec 2023 | 0.018 Dividend | |||||
| 13 Dec 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 46.38 | - |
| 12 Dec 2023 | 45.93 | 45.93 | 45.93 | 45.93 | 45.91 | - |
| *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.