Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
65,186.91 +1,497.68 (+2.35%) CMC Crypto 200
1,405.73 +93.10 (+7.09%)
Alger Focus Equity Z (ALZFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 01 May 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| 30 Apr 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 29 Apr 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 26 Apr 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 25 Apr 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 24 Apr 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 23 Apr 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| 22 Apr 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 19 Apr 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 18 Apr 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 17 Apr 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 16 Apr 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 15 Apr 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| 12 Apr 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 11 Apr 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 10 Apr 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 09 Apr 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 08 Apr 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 05 Apr 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 04 Apr 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 03 Apr 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 02 Apr 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| 01 Apr 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 28 Mar 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 27 Mar 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| 26 Mar 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 25 Mar 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 22 Mar 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| 21 Mar 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| 20 Mar 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 19 Mar 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| 18 Mar 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 15 Mar 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 14 Mar 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 13 Mar 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| 12 Mar 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 11 Mar 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 08 Mar 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 07 Mar 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| 06 Mar 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 05 Mar 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 04 Mar 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 01 Mar 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 29 Feb 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 28 Feb 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 27 Feb 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 26 Feb 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 23 Feb 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 22 Feb 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 21 Feb 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 20 Feb 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 16 Feb 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 15 Feb 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 14 Feb 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 13 Feb 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 12 Feb 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 09 Feb 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 08 Feb 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 07 Feb 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| 06 Feb 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 05 Feb 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 02 Feb 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 01 Feb 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 31 Jan 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 30 Jan 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| 29 Jan 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 26 Jan 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 25 Jan 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 24 Jan 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| 23 Jan 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 22 Jan 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 19 Jan 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 18 Jan 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| 17 Jan 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 16 Jan 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| 12 Jan 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 11 Jan 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 10 Jan 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 09 Jan 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 08 Jan 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 05 Jan 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 04 Jan 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 03 Jan 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 02 Jan 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| 29 Dec 2023 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 28 Dec 2023 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 27 Dec 2023 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 26 Dec 2023 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 22 Dec 2023 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| 21 Dec 2023 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| 20 Dec 2023 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| 19 Dec 2023 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 18 Dec 2023 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 15 Dec 2023 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| 14 Dec 2023 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 14 Dec 2023 | 0.066 Dividend | |||||
| 13 Dec 2023 | 53.48 | 53.48 | 53.48 | 53.48 | 53.41 | - |
| 12 Dec 2023 | 52.93 | 52.93 | 52.93 | 52.93 | 52.86 | - |
| *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.