Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Alger Focus Equity Y (ALGYX)

79.59
+0.70
+(0.89%)
At close: 8:00:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202578.8978.8978.8978.8978.89-
May 6, 202578.8978.8978.8978.8978.89-
May 5, 202579.1579.1579.1579.1579.15-
May 2, 202579.5979.5979.5979.5979.59-
May 1, 202577.6677.6677.6677.6677.66-
Apr 30, 202576.0076.0076.0076.0076.00-
Apr 29, 202576.2976.2976.2976.2976.29-
Apr 28, 202575.7475.7475.7475.7475.74-
Apr 25, 202575.8375.8375.8375.8375.83-
Apr 24, 202574.4674.4674.4674.4674.46-
Apr 23, 202572.0272.0272.0272.0272.02-
Apr 22, 202569.8869.8869.8869.8869.88-
Apr 21, 202568.0268.0268.0268.0268.02-
Apr 17, 202570.1970.1970.1970.1970.19-
Apr 16, 202570.2270.2270.2270.2270.22-
Apr 15, 202572.3072.3072.3072.3072.30-
Apr 14, 202571.8571.8571.8571.8571.85-
Apr 11, 202571.9371.9371.9371.9371.93-
Apr 10, 202570.7770.7770.7770.7770.77-
Apr 9, 202573.8173.8173.8173.8173.81-
Apr 8, 202565.8765.8765.8765.8765.87-
Apr 7, 202566.6566.6566.6566.6566.65-
Apr 4, 202565.8965.8965.8965.8965.89-
Apr 3, 202570.4370.4370.4370.4370.43-
Apr 2, 202575.5075.5075.5075.5075.50-
Apr 1, 202574.4974.4974.4974.4974.49-
Mar 31, 202573.4573.4573.4573.4573.45-
Mar 28, 202573.8473.8473.8473.8473.84-
Mar 27, 202575.4675.4675.4675.4675.46-
Mar 26, 202576.9976.9976.9976.9976.99-
Mar 25, 202579.6579.6579.6579.6579.65-
Mar 24, 202579.3979.3979.3979.3979.39-
Mar 21, 202577.1377.1377.1377.1377.13-
Mar 20, 202576.6876.6876.6876.6876.68-
Mar 19, 202576.5076.5076.5076.5076.50-
Mar 18, 202574.8374.8374.8374.8374.83-
Mar 17, 202576.7976.7976.7976.7976.79-
Mar 14, 202576.2876.2876.2876.2876.28-
Mar 13, 202573.9473.9473.9473.9473.94-
Mar 12, 202575.4775.4775.4775.4775.47-
Mar 11, 202573.5473.5473.5473.5473.54-
Mar 10, 202572.5572.5572.5572.5572.55-
Mar 7, 202576.0376.0376.0376.0376.03-
Mar 6, 202575.8375.8375.8375.8375.83-
Mar 5, 202579.6979.6979.6979.6979.69-
Mar 4, 202578.3178.3178.3178.3178.31-
Mar 3, 202578.4678.4678.4678.4678.46-
Feb 28, 202581.2381.2381.2381.2381.23-
Feb 27, 202579.7379.7379.7379.7379.73-
Feb 26, 202582.7282.7282.7282.7282.72-
Feb 25, 202581.8581.8581.8581.8581.85-
Feb 24, 202583.7483.7483.7483.7483.74-
Feb 21, 202585.3085.3085.3085.3085.30-
Feb 20, 202588.3688.3688.3688.3688.36-
Feb 19, 202589.5889.5889.5889.5889.58-
Feb 18, 202589.9989.9989.9989.9989.99-
Feb 14, 202590.1490.1490.1490.1490.14-
Feb 13, 202589.1089.1089.1089.1089.10-
Feb 12, 202586.9586.9586.9586.9586.95-
Feb 11, 202587.2887.2887.2887.2887.28-
Feb 10, 202587.9987.9987.9987.9987.99-
Feb 7, 202586.9586.9586.9586.9586.95-
Feb 6, 202587.4587.4587.4587.4587.45-
Feb 5, 202586.7786.7786.7786.7786.77-
Feb 4, 202586.1186.1186.1186.1186.11-
Feb 3, 202584.8084.8084.8084.8084.80-
Jan 31, 202585.6885.6885.6885.6885.68-
Jan 30, 202585.9085.9085.9085.9085.90-
Jan 29, 202585.2585.2585.2585.2585.25-
Jan 28, 202585.4185.4185.4185.4185.41-
Jan 27, 202582.8182.8182.8182.8182.81-
Jan 24, 202589.0289.0289.0289.0289.02-
Jan 23, 202589.2989.2989.2989.2989.29-
Jan 22, 202589.0089.0089.0089.0089.00-
Jan 21, 202587.0887.0887.0887.0887.08-
Jan 17, 202585.8685.8685.8685.8685.86-
Jan 16, 202585.0085.0085.0085.0085.00-
Jan 15, 202585.2985.2985.2985.2985.29-
Jan 14, 202583.2583.2583.2583.2583.25-
Jan 13, 202583.1583.1583.1583.1583.15-
Jan 10, 202583.8683.8683.8683.8683.86-
Jan 8, 202584.5984.5984.5984.5984.59-
Jan 7, 202584.4684.4684.4684.4684.46-
Jan 6, 202586.5986.5986.5986.5986.59-
Jan 3, 202585.3185.3185.3185.3185.31-
Jan 2, 202583.5583.5583.5583.5583.55-
Dec 31, 202482.7882.7882.7882.7882.78-
Dec 30, 202483.6783.6783.6783.6783.67-
Dec 27, 202484.4384.4384.4384.4384.43-
Dec 26, 202485.8285.8285.8285.8285.82-
Dec 24, 202485.9485.9485.9485.9485.94-
Dec 23, 202484.9184.9184.9184.9184.91-
Dec 20, 202483.8283.8283.8283.8283.82-
Dec 19, 202482.8782.8782.8782.8782.87-
Dec 18, 202482.5682.5682.5682.5682.56-
Dec 17, 202485.8185.8185.8185.8185.81-
Dec 16, 202486.5886.5886.5886.5886.58-
Dec 13, 202485.3185.3185.3185.3185.31-
Dec 12, 202484.9784.9784.9784.9784.97-
Dec 11, 202485.6985.6985.6985.6985.69-
Dec 10, 202484.0284.0284.0284.0284.02-
Dec 9, 202484.8884.8884.8884.8884.88-
Dec 6, 202486.8786.8786.8786.8786.87-
Dec 5, 202486.1586.1586.1586.1586.15-
Dec 4, 202486.0186.0186.0186.0186.01-
Dec 3, 202484.6784.6784.6784.6784.67-
Dec 2, 202483.7583.7583.7583.7583.75-
Nov 29, 202483.1483.1483.1483.1483.14-
Nov 27, 202482.3482.3482.3482.3482.34-
Nov 26, 202483.0983.0983.0983.0983.09-
Nov 25, 202482.3582.3582.3582.3582.35-
Nov 22, 202482.6382.6382.6382.6382.63-
Nov 21, 202482.6482.6482.6482.6482.64-
Nov 20, 202482.2382.2382.2382.2382.23-
Nov 19, 202482.1582.1582.1582.1582.15-
Nov 18, 202480.4180.4180.4180.4180.41-
Nov 15, 202479.7579.7579.7579.7579.75-
Nov 14, 202481.2181.2181.2181.2181.21-
Nov 13, 202481.8181.8181.8181.8181.81-
Nov 12, 202481.5081.5081.5081.5081.50-
Nov 11, 202481.2681.2681.2681.2681.26-
Nov 8, 202481.4881.4881.4881.4881.48-
Nov 7, 202480.8480.8480.8480.8480.84-
Nov 6, 202478.6478.6478.6478.6478.64-
Nov 5, 202476.8276.8276.8276.8276.82-
Nov 4, 202475.1775.1775.1775.1775.17-
Nov 1, 202475.5475.5475.5475.5475.54-
Oct 31, 202475.1375.1375.1375.1375.13-
Oct 30, 202477.2077.2077.2077.2077.20-
Oct 29, 202477.4577.4577.4577.4577.45-
Oct 28, 202476.6176.6176.6176.6176.61-
Oct 25, 202476.6076.6076.6076.6076.60-
Oct 24, 202476.1776.1776.1776.1776.17-
Oct 23, 202476.0376.0376.0376.0376.03-
Oct 22, 202477.0977.0977.0977.0977.09-
Oct 21, 202477.1477.1477.1477.1477.14-
Oct 18, 202476.5476.5476.5476.5476.54-
Oct 17, 202476.1976.1976.1976.1976.19-
Oct 16, 202475.8175.8175.8175.8175.81-
Oct 15, 202475.4175.4175.4175.4175.41-
Oct 14, 202476.4676.4676.4676.4676.46-
Oct 11, 202476.0176.0176.0176.0176.01-
Oct 10, 202475.6075.6075.6075.6075.60-
Oct 9, 202475.6275.6275.6275.6275.62-
Oct 8, 202475.2875.2875.2875.2875.28-
Oct 7, 202474.0874.0874.0874.0874.08-
Oct 4, 202474.7774.7774.7774.7774.77-
Oct 3, 202473.6773.6773.6773.6773.67-
Oct 2, 202473.3873.3873.3873.3873.38-
Oct 1, 202473.1473.1473.1473.1473.14-
Sep 30, 202474.0574.0574.0574.0574.05-
Sep 27, 202473.8173.8173.8173.8173.81-
Sep 26, 202474.5174.5174.5174.5174.51-
Sep 25, 202474.4774.4774.4774.4774.47-
Sep 24, 202473.9873.9873.9873.9873.98-
Sep 23, 202473.4573.4573.4573.4573.45-
Sep 20, 202473.2773.2773.2773.2773.27-
Sep 19, 202472.9772.9772.9772.9772.97-
Sep 18, 202471.2171.2171.2171.2171.21-
Sep 17, 202471.5671.5671.5671.5671.56-
Sep 16, 202471.3371.3371.3371.3371.33-
Sep 13, 202471.3971.3971.3971.3971.39-
Sep 12, 202470.9870.9870.9870.9870.98-
Sep 11, 202469.8969.8969.8969.8969.89-
Sep 10, 202467.6567.6567.6567.6567.65-
Sep 9, 202466.9666.9666.9666.9666.96-
Sep 6, 202465.9065.9065.9065.9065.90-
Sep 5, 202467.7167.7167.7167.7167.71-
Sep 4, 202467.5567.5567.5567.5567.55-
Sep 3, 202467.7167.7167.7167.7167.71-
Aug 30, 202470.2670.2670.2670.2670.26-
Aug 29, 202469.3269.3269.3269.3269.32-
Aug 28, 202469.4669.4669.4669.4669.46-
Aug 27, 202470.2370.2370.2370.2370.23-
Aug 26, 202469.9769.9769.9769.9769.97-
Aug 23, 202470.7570.7570.7570.7570.75-
Aug 22, 202469.8269.8269.8269.8269.82-
Aug 21, 202470.9270.9270.9270.9270.92-
Aug 20, 202470.3870.3870.3870.3870.38-
Aug 19, 202470.5870.5870.5870.5870.58-
Aug 16, 202469.7869.7869.7869.7869.78-
Aug 15, 202469.7969.7969.7969.7969.79-
Aug 14, 202468.2268.2268.2268.2268.22-
Aug 13, 202467.7367.7367.7367.7367.73-
Aug 12, 202466.0866.0866.0866.0866.08-
Aug 9, 202465.8165.8165.8165.8165.81-
Aug 8, 202465.2465.2465.2465.2465.24-
Aug 7, 202463.1563.1563.1563.1563.15-
Aug 6, 202463.8963.8963.8963.8963.89-
Aug 5, 202462.8562.8562.8562.8562.85-
Aug 2, 202464.8364.8364.8364.8364.83-
Aug 1, 202466.6866.6866.6866.6866.68-
Jul 31, 202467.9467.9467.9467.9467.94-
Jul 30, 202465.8365.8365.8365.8365.83-
Jul 29, 202466.9666.9666.9666.9666.96-
Jul 26, 202467.0567.0567.0567.0567.05-
Jul 25, 202466.3766.3766.3766.3766.37-
Jul 24, 202467.2767.2767.2767.2767.27-
Jul 23, 202469.9869.9869.9869.9869.98-
Jul 22, 202469.6369.6369.6369.6369.63-
Jul 19, 202468.5068.5068.5068.5068.50-
Jul 18, 202468.8268.8268.8268.8268.82-
Jul 17, 202469.1669.1669.1669.1669.16-
Jul 16, 202471.7571.7571.7571.7571.75-
Jul 15, 202471.9271.9271.9271.9271.92-
Jul 12, 202471.8871.8871.8871.8871.88-
Jul 11, 202471.6571.6571.6571.6571.65-
Jul 10, 202473.2873.2873.2873.2873.28-
Jul 9, 202472.4972.4972.4972.4972.49-
Jul 8, 202472.4772.4772.4772.4772.47-
Jul 5, 202472.3872.3872.3872.3872.38-
Jul 3, 202471.8571.8571.8571.8571.85-
Jul 2, 202471.0171.0171.0171.0171.01-
Jul 1, 202470.6170.6170.6170.6170.61-
Jun 28, 202470.1970.1970.1970.1970.19-
Jun 27, 202470.7770.7770.7770.7770.77-
Jun 26, 202470.7770.7770.7770.7770.77-
Jun 25, 202470.6370.6370.6370.6370.63-
Jun 24, 202469.4569.4569.4569.4569.45-
Jun 21, 202470.4770.4770.4770.4770.47-
Jun 20, 202470.7270.7270.7270.7270.72-
Jun 18, 202471.5071.5071.5071.5071.50-
Jun 17, 202471.0071.0071.0071.0071.00-
Jun 14, 202470.5270.5270.5270.5270.52-
Jun 13, 202470.2570.2570.2570.2570.25-
Jun 12, 202469.8669.8669.8669.8669.86-
Jun 11, 202468.8768.8768.8768.8768.87-
Jun 10, 202468.6468.6468.6468.6468.64-
Jun 7, 202468.1068.1068.1068.1068.10-
Jun 6, 202468.2268.2268.2268.2268.22-
Jun 5, 202468.4668.4668.4668.4668.46-
Jun 4, 202466.7666.7666.7666.7666.76-
Jun 3, 202466.7066.7066.7066.7066.70-
May 31, 202466.3766.3766.3766.3766.37-
May 30, 202466.3766.3766.3766.3766.37-
May 29, 202467.3067.3067.3067.3067.30-
May 28, 202467.5567.5567.5567.5567.55-
May 24, 202467.0567.0567.0567.0567.05-
May 23, 202466.1866.1866.1866.1866.18-
May 22, 202465.9965.9965.9965.9965.99-
May 21, 202466.2466.2466.2466.2466.24-
May 20, 202466.1866.1866.1866.1866.18-
May 17, 202465.5965.5965.5965.5965.59-
May 16, 202465.7965.7965.7965.7965.79-
May 15, 202466.1066.1066.1066.1066.10-
May 14, 202464.9064.9064.9064.9064.90-
May 13, 202464.5064.5064.5064.5064.50-
May 10, 202464.6764.6764.6764.6764.67-
May 9, 202464.3464.3464.3464.3464.34-
May 8, 202464.0364.0364.0364.0364.03-

Related Tickers