Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 4, 2009, 10:37PM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
Alger Capital Appreciation Instl R (ACARX)On Dec 4: 17.20  Up 0.12 (0.70%)  
MORE ON ACARX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
4-Dec-0917.2017.2017.2017.20017.20
3-Dec-0917.0817.0817.0817.08017.08
2-Dec-0917.1817.1817.1817.18017.18
1-Dec-0917.1317.1317.1317.13017.13
30-Nov-0916.8616.8616.8616.86016.86
27-Nov-0916.8416.8416.8416.84016.84
25-Nov-0917.1517.1517.1517.15017.15
24-Nov-0917.0517.0517.0517.05017.05
23-Nov-0917.0817.0817.0817.08017.08
20-Nov-0916.8916.8916.8916.89016.89
19-Nov-0916.9716.9716.9716.97016.97
18-Nov-0917.2617.2617.2617.26017.26
17-Nov-0917.3317.3317.3317.33017.33
16-Nov-0917.2217.2217.2217.22017.22
13-Nov-0916.9916.9916.9916.99016.99
12-Nov-0916.8716.8716.8716.87016.87
11-Nov-0917.0917.0917.0917.09017.09
10-Nov-0916.9716.9716.9716.97016.97
9-Nov-0916.9716.9716.9716.97016.97
6-Nov-0916.5616.5616.5616.56016.56
5-Nov-0916.4816.4816.4816.48016.48
4-Nov-0916.1116.1116.1116.11016.11
3-Nov-0916.0416.0416.0416.04016.04
2-Nov-0915.9415.9415.9415.94015.94
30-Oct-0915.8615.8615.8615.86015.86
29-Oct-0916.3016.3016.3016.30016.30
28-Oct-0915.9215.9215.9215.92015.92
27-Oct-0916.4116.4116.4116.41016.41
26-Oct-0916.5316.5316.5316.53016.53
23-Oct-0916.7516.7516.7516.75016.75
22-Oct-0916.9616.9616.9616.96016.96
21-Oct-0916.8416.8416.8416.84016.84
20-Oct-0917.0017.0017.0017.00017.00
19-Oct-0917.1317.1317.1317.13017.13
16-Oct-0916.9616.9616.9616.96016.96
15-Oct-0917.1517.1517.1517.15017.15
14-Oct-0917.1517.1517.1517.15017.15
13-Oct-0916.8116.8116.8116.81016.81
12-Oct-0916.8416.8416.8416.84016.84
9-Oct-0916.8016.8016.8016.80016.80
8-Oct-0916.6516.6516.6516.65016.65
7-Oct-0916.5216.5216.5216.52016.52
6-Oct-0916.4716.4716.4716.47016.47
5-Oct-0916.2116.2116.2116.21016.21
2-Oct-0915.9115.9115.9115.91015.91
1-Oct-0916.0016.0016.0016.00016.00
30-Sep-0916.5216.5216.5216.52016.52
29-Sep-0916.5316.5316.5316.53016.53
28-Sep-0916.5716.5716.5716.57016.57
25-Sep-0916.2416.2416.2416.24016.24
24-Sep-0916.3916.3916.3916.39016.39
23-Sep-0916.6416.6416.6416.64016.64
22-Sep-0916.8516.8516.8516.85016.85
21-Sep-0916.7316.7316.7316.73016.73
18-Sep-0916.7216.7216.7216.72016.72
17-Sep-0916.7116.7116.7116.71016.71
16-Sep-0916.7816.7816.7816.78016.78
15-Sep-0916.4916.4916.4916.49016.49
14-Sep-0916.3916.3916.3916.39016.39
11-Sep-0916.2516.2516.2516.25016.25
10-Sep-0916.2516.2516.2516.25016.25
9-Sep-0916.0016.0016.0016.00016.00
8-Sep-0915.8815.8815.8815.88015.88
4-Sep-0915.6715.6715.6715.67015.67
3-Sep-0915.4215.4215.4215.42015.42
2-Sep-0915.2515.2515.2515.25015.25
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions