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

Nasdaq - Delayed Quote USD

Alger Focus Equity Z (ALZFX)

79.27
+0.69
+(0.88%)
At close: 8:00:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202578.5878.5878.5878.5878.58-
May 6, 202578.5878.5878.5878.5878.58-
May 5, 202578.8378.8378.8378.8378.83-
May 2, 202579.2779.2779.2779.2779.27-
May 1, 202577.3577.3577.3577.3577.35-
Apr 30, 202575.7075.7075.7075.7075.70-
Apr 29, 202575.9975.9975.9975.9975.99-
Apr 28, 202575.4475.4475.4475.4475.44-
Apr 25, 202575.5375.5375.5375.5375.53-
Apr 24, 202574.1674.1674.1674.1674.16-
Apr 23, 202571.7371.7371.7371.7371.73-
Apr 22, 202569.6169.6169.6169.6169.61-
Apr 21, 202567.7567.7567.7567.7567.75-
Apr 17, 202569.9169.9169.9169.9169.91-
Apr 16, 202569.9469.9469.9469.9469.94-
Apr 15, 202572.0172.0172.0172.0172.01-
Apr 14, 202571.5771.5771.5771.5771.57-
Apr 11, 202571.6471.6471.6471.6471.64-
Apr 10, 202570.4970.4970.4970.4970.49-
Apr 9, 202573.5273.5273.5273.5273.52-
Apr 8, 202565.6165.6165.6165.6165.61-
Apr 7, 202566.3966.3966.3966.3966.39-
Apr 4, 202565.6365.6365.6365.6365.63-
Apr 3, 202570.1570.1570.1570.1570.15-
Apr 2, 202575.2075.2075.2075.2075.20-
Apr 1, 202574.2074.2074.2074.2074.20-
Mar 31, 202573.1673.1673.1673.1673.16-
Mar 28, 202573.5573.5573.5573.5573.55-
Mar 27, 202575.1675.1675.1675.1675.16-
Mar 26, 202576.6976.6976.6976.6976.69-
Mar 25, 202579.3479.3479.3479.3479.34-
Mar 24, 202579.0879.0879.0879.0879.08-
Mar 21, 202576.8376.8376.8376.8376.83-
Mar 20, 202576.3876.3876.3876.3876.38-
Mar 19, 202576.2076.2076.2076.2076.20-
Mar 18, 202574.5474.5474.5474.5474.54-
Mar 17, 202576.4976.4976.4976.4976.49-
Mar 14, 202575.9875.9875.9875.9875.98-
Mar 13, 202573.6573.6573.6573.6573.65-
Mar 12, 202575.1775.1775.1775.1775.17-
Mar 11, 202573.2673.2673.2673.2673.26-
Mar 10, 202572.2672.2672.2672.2672.26-
Mar 7, 202575.7375.7375.7375.7375.73-
Mar 6, 202575.5375.5375.5375.5375.53-
Mar 5, 202579.3879.3879.3879.3879.38-
Mar 4, 202578.0178.0178.0178.0178.01-
Mar 3, 202578.1578.1578.1578.1578.15-
Feb 28, 202580.9180.9180.9180.9180.91-
Feb 27, 202579.4279.4279.4279.4279.42-
Feb 26, 202582.3982.3982.3982.3982.39-
Feb 25, 202581.5381.5381.5381.5381.53-
Feb 24, 202583.4283.4283.4283.4283.42-
Feb 21, 202584.9784.9784.9784.9784.97-
Feb 20, 202588.0188.0188.0188.0188.01-
Feb 19, 202589.2389.2389.2389.2389.23-
Feb 18, 202589.6489.6489.6489.6489.64-
Feb 14, 202589.7989.7989.7989.7989.79-
Feb 13, 202588.7588.7588.7588.7588.75-
Feb 12, 202586.6186.6186.6186.6186.61-
Feb 11, 202586.9486.9486.9486.9486.94-
Feb 10, 202587.6587.6587.6587.6587.65-
Feb 7, 202586.6186.6186.6186.6186.61-
Feb 6, 202587.1087.1087.1087.1087.10-
Feb 5, 202586.4386.4386.4386.4386.43-
Feb 4, 202585.7785.7785.7785.7785.77-
Feb 3, 202584.4784.4784.4784.4784.47-
Jan 31, 202585.3485.3485.3485.3485.34-
Jan 30, 202585.5785.5785.5785.5785.57-
Jan 29, 202584.9284.9284.9284.9284.92-
Jan 28, 202585.0785.0785.0785.0785.07-
Jan 27, 202582.4982.4982.4982.4982.49-
Jan 24, 202588.6888.6888.6888.6888.68-
Jan 23, 202588.9488.9488.9488.9488.94-
Jan 22, 202588.6588.6588.6588.6588.65-
Jan 21, 202586.7486.7486.7486.7486.74-
Jan 17, 202585.5385.5385.5385.5385.53-
Jan 16, 202584.6784.6784.6784.6784.67-
Jan 15, 202584.9684.9684.9684.9684.96-
Jan 14, 202582.9382.9382.9382.9382.93-
Jan 13, 202582.8382.8382.8382.8382.83-
Jan 10, 202583.5383.5383.5383.5383.53-
Jan 8, 202584.2684.2684.2684.2684.26-
Jan 7, 202584.1384.1384.1384.1384.13-
Jan 6, 202586.2686.2686.2686.2686.26-
Jan 3, 202584.9884.9884.9884.9884.98-
Jan 2, 202583.2283.2283.2283.2283.22-
Dec 31, 202482.4682.4682.4682.4682.46-
Dec 30, 202483.3583.3583.3583.3583.35-
Dec 27, 202484.1184.1184.1184.1184.11-
Dec 26, 202485.4885.4885.4885.4885.48-
Dec 24, 202485.6185.6185.6185.6185.61-
Dec 23, 202484.5884.5884.5884.5884.58-
Dec 20, 202483.4983.4983.4983.4983.49-
Dec 19, 202482.5582.5582.5582.5582.55-
Dec 18, 202482.2482.2482.2482.2482.24-
Dec 17, 202485.4885.4885.4885.4885.48-
Dec 16, 202486.2586.2586.2586.2586.25-
Dec 13, 202484.9884.9884.9884.9884.98-
Dec 12, 202484.6484.6484.6484.6484.64-
Dec 11, 202485.3685.3685.3685.3685.36-
Dec 10, 202483.7083.7083.7083.7083.70-
Dec 9, 202484.5584.5584.5584.5584.55-
Dec 6, 202486.5486.5486.5486.5486.54-
Dec 5, 202485.8285.8285.8285.8285.82-
Dec 4, 202485.6885.6885.6885.6885.68-
Dec 3, 202484.3484.3484.3484.3484.34-
Dec 2, 202483.4383.4383.4383.4383.43-
Nov 29, 202482.8282.8282.8282.8282.82-
Nov 27, 202482.0282.0282.0282.0282.02-
Nov 26, 202482.7782.7782.7782.7782.77-
Nov 25, 202482.0382.0382.0382.0382.03-
Nov 22, 202482.3182.3182.3182.3182.31-
Nov 21, 202482.3282.3282.3282.3282.32-
Nov 20, 202481.9181.9181.9181.9181.91-
Nov 19, 202481.8381.8381.8381.8381.83-
Nov 18, 202480.1080.1080.1080.1080.10-
Nov 15, 202479.4479.4479.4479.4479.44-
Nov 14, 202480.9080.9080.9080.9080.90-
Nov 13, 202481.4981.4981.4981.4981.49-
Nov 12, 202481.1881.1881.1881.1881.18-
Nov 11, 202480.9480.9480.9480.9480.94-
Nov 8, 202481.1681.1681.1681.1681.16-
Nov 7, 202480.5380.5380.5380.5380.53-
Nov 6, 202478.3478.3478.3478.3478.34-
Nov 5, 202476.5376.5376.5376.5376.53-
Nov 4, 202474.8874.8874.8874.8874.88-
Nov 1, 202475.2575.2575.2575.2575.25-
Oct 31, 202474.8474.8474.8474.8474.84-
Oct 30, 202476.9076.9076.9076.9076.90-
Oct 29, 202477.1577.1577.1577.1577.15-
Oct 28, 202476.3276.3276.3276.3276.32-
Oct 25, 202476.3076.3076.3076.3076.30-
Oct 24, 202475.8875.8875.8875.8875.88-
Oct 23, 202475.7375.7375.7375.7375.73-
Oct 22, 202476.7976.7976.7976.7976.79-
Oct 21, 202476.8576.8576.8576.8576.85-
Oct 18, 202476.2576.2576.2576.2576.25-
Oct 17, 202475.9075.9075.9075.9075.90-
Oct 16, 202475.5275.5275.5275.5275.52-
Oct 15, 202475.1275.1275.1275.1275.12-
Oct 14, 202476.1776.1776.1776.1776.17-
Oct 11, 202475.7275.7275.7275.7275.72-
Oct 10, 202475.3175.3175.3175.3175.31-
Oct 9, 202475.3375.3375.3375.3375.33-
Oct 8, 202475.0075.0075.0075.0075.00-
Oct 7, 202473.8073.8073.8073.8073.80-
Oct 4, 202474.4974.4974.4974.4974.49-
Oct 3, 202473.3973.3973.3973.3973.39-
Oct 2, 202473.1073.1073.1073.1073.10-
Oct 1, 202472.8772.8772.8772.8772.87-
Sep 30, 202473.7773.7773.7773.7773.77-
Sep 27, 202473.5373.5373.5373.5373.53-
Sep 26, 202474.2274.2274.2274.2274.22-
Sep 25, 202474.1974.1974.1974.1974.19-
Sep 24, 202473.7073.7073.7073.7073.70-
Sep 23, 202473.1773.1773.1773.1773.17-
Sep 20, 202472.9972.9972.9972.9972.99-
Sep 19, 202472.7072.7072.7072.7072.70-
Sep 18, 202470.9470.9470.9470.9470.94-
Sep 17, 202471.2971.2971.2971.2971.29-
Sep 16, 202471.0671.0671.0671.0671.06-
Sep 13, 202471.1271.1271.1271.1271.12-
Sep 12, 202470.7170.7170.7170.7170.71-
Sep 11, 202469.6269.6269.6269.6269.62-
Sep 10, 202467.3967.3967.3967.3967.39-
Sep 9, 202466.7166.7166.7166.7166.71-
Sep 6, 202465.6565.6565.6565.6565.65-
Sep 5, 202467.4667.4667.4667.4667.46-
Sep 4, 202467.3067.3067.3067.3067.30-
Sep 3, 202467.4567.4567.4567.4567.45-
Aug 30, 202469.9969.9969.9969.9969.99-
Aug 29, 202469.0669.0669.0669.0669.06-
Aug 28, 202469.2069.2069.2069.2069.20-
Aug 27, 202469.9669.9669.9669.9669.96-
Aug 26, 202469.7069.7069.7069.7069.70-
Aug 23, 202470.4870.4870.4870.4870.48-
Aug 22, 202469.5669.5669.5669.5669.56-
Aug 21, 202470.6670.6670.6670.6670.66-
Aug 20, 202470.1270.1270.1270.1270.12-
Aug 19, 202470.3270.3270.3270.3270.32-
Aug 16, 202469.5269.5269.5269.5269.52-
Aug 15, 202469.5369.5369.5369.5369.53-
Aug 14, 202467.9667.9667.9667.9667.96-
Aug 13, 202467.4867.4867.4867.4867.48-
Aug 12, 202465.8365.8365.8365.8365.83-
Aug 9, 202465.5665.5665.5665.5665.56-
Aug 8, 202465.0065.0065.0065.0065.00-
Aug 7, 202462.9262.9262.9262.9262.92-
Aug 6, 202463.6563.6563.6563.6563.65-
Aug 5, 202462.6262.6262.6262.6262.62-
Aug 2, 202464.5964.5964.5964.5964.59-
Aug 1, 202466.4366.4366.4366.4366.43-
Jul 31, 202467.6967.6967.6967.6967.69-
Jul 30, 202465.5965.5965.5965.5965.59-
Jul 29, 202466.7166.7166.7166.7166.71-
Jul 26, 202466.8066.8066.8066.8066.80-
Jul 25, 202466.1266.1266.1266.1266.12-
Jul 24, 202467.0267.0267.0267.0267.02-
Jul 23, 202469.7269.7269.7269.7269.72-
Jul 22, 202469.3769.3769.3769.3769.37-
Jul 19, 202468.2468.2468.2468.2468.24-
Jul 18, 202468.5768.5768.5768.5768.57-
Jul 17, 202468.9068.9068.9068.9068.90-
Jul 16, 202471.4971.4971.4971.4971.49-
Jul 15, 202471.6671.6671.6671.6671.66-
Jul 12, 202471.6171.6171.6171.6171.61-
Jul 11, 202471.3971.3971.3971.3971.39-
Jul 10, 202473.0173.0173.0173.0173.01-
Jul 9, 202472.2272.2272.2272.2272.22-
Jul 8, 202472.2172.2172.2172.2172.21-
Jul 5, 202472.1172.1172.1172.1172.11-
Jul 3, 202471.5871.5871.5871.5871.58-
Jul 2, 202470.7570.7570.7570.7570.75-
Jul 1, 202470.3570.3570.3570.3570.35-
Jun 28, 202469.9369.9369.9369.9369.93-
Jun 27, 202470.5170.5170.5170.5170.51-
Jun 26, 202470.5170.5170.5170.5170.51-
Jun 25, 202470.3770.3770.3770.3770.37-
Jun 24, 202469.1969.1969.1969.1969.19-
Jun 21, 202470.2270.2270.2270.2270.22-
Jun 20, 202470.4670.4670.4670.4670.46-
Jun 18, 202471.2371.2371.2371.2371.23-
Jun 17, 202470.7470.7470.7470.7470.74-
Jun 14, 202470.2670.2670.2670.2670.26-
Jun 13, 202469.9969.9969.9969.9969.99-
Jun 12, 202469.6069.6069.6069.6069.60-
Jun 11, 202468.6168.6168.6168.6168.61-
Jun 10, 202468.3968.3968.3968.3968.39-
Jun 7, 202467.8567.8567.8567.8567.85-
Jun 6, 202467.9867.9867.9867.9867.98-
Jun 5, 202468.2168.2168.2168.2168.21-
Jun 4, 202466.5266.5266.5266.5266.52-
Jun 3, 202466.4566.4566.4566.4566.45-
May 31, 202466.1366.1366.1366.1366.13-
May 30, 202466.1366.1366.1366.1366.13-
May 29, 202467.0667.0667.0667.0667.06-
May 28, 202467.3067.3067.3067.3067.30-
May 24, 202466.8066.8066.8066.8066.80-
May 23, 202465.9465.9465.9465.9465.94-
May 22, 202465.7565.7565.7565.7565.75-
May 21, 202466.0066.0066.0066.0066.00-
May 20, 202465.9465.9465.9465.9465.94-
May 17, 202465.3565.3565.3565.3565.35-
May 16, 202465.5565.5565.5565.5565.55-
May 15, 202465.8665.8665.8665.8665.86-
May 14, 202464.6764.6764.6764.6764.67-
May 13, 202464.2764.2764.2764.2764.27-
May 10, 202464.4464.4464.4464.4464.44-
May 9, 202464.1164.1164.1164.1164.11-
May 8, 202463.8063.8063.8063.8063.80-

Related Tickers