Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 3:00PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Alger Green A (SPEGX)

On Dec 4: 5.64   0.02 (0.36%)

MORE ON SPEGX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 5.64 5.64 5.64 5.64 0 5.64 3-Dec-09 5.62 5.62 5.62 5.62 0 5.62 2-Dec-09 5.66 5.66 5.66 5.66 0 5.66 1-Dec-09 5.66 5.66 5.66 5.66 0 5.66 30-Nov-09 5.58 5.58 5.58 5.58 0 5.58 27-Nov-09 5.55 5.55 5.55 5.55 0 5.55 25-Nov-09 5.63 5.63 5.63 5.63 0 5.63 24-Nov-09 5.60 5.60 5.60 5.60 0 5.60 23-Nov-09 5.63 5.63 5.63 5.63 0 5.63 20-Nov-09 5.56 5.56 5.56 5.56 0 5.56 19-Nov-09 5.58 5.58 5.58 5.58 0 5.58 18-Nov-09 5.64 5.64 5.64 5.64 0 5.64 17-Nov-09 5.65 5.65 5.65 5.65 0 5.65 16-Nov-09 5.64 5.64 5.64 5.64 0 5.64 13-Nov-09 5.56 5.56 5.56 5.56 0 5.56 12-Nov-09 5.49 5.49 5.49 5.49 0 5.49 11-Nov-09 5.56 5.56 5.56 5.56 0 5.56 10-Nov-09 5.53 5.53 5.53 5.53 0 5.53 9-Nov-09 5.53 5.53 5.53 5.53 0 5.53 6-Nov-09 5.44 5.44 5.44 5.44 0 5.44 5-Nov-09 5.43 5.43 5.43 5.43 0 5.43 4-Nov-09 5.32 5.32 5.32 5.32 0 5.32 3-Nov-09 5.31 5.31 5.31 5.31 0 5.31 2-Nov-09 5.28 5.28 5.28 5.28 0 5.28 30-Oct-09 5.24 5.24 5.24 5.24 0 5.24 29-Oct-09 5.39 5.39 5.39 5.39 0 5.39 28-Oct-09 5.28 5.28 5.28 5.28 0 5.28 27-Oct-09 5.41 5.41 5.41 5.41 0 5.41 26-Oct-09 5.46 5.46 5.46 5.46 0 5.46 23-Oct-09 5.51 5.51 5.51 5.51 0 5.51 22-Oct-09 5.56 5.56 5.56 5.56 0 5.56 21-Oct-09 5.51 5.51 5.51 5.51 0 5.51 20-Oct-09 5.56 5.56 5.56 5.56 0 5.56 19-Oct-09 5.58 5.58 5.58 5.58 0 5.58 16-Oct-09 5.53 5.53 5.53 5.53 0 5.53 15-Oct-09 5.57 5.57 5.57 5.57 0 5.57 14-Oct-09 5.58 5.58 5.58 5.58 0 5.58 13-Oct-09 5.48 5.48 5.48 5.48 0 5.48 12-Oct-09 5.49 5.49 5.49 5.49 0 5.49 9-Oct-09 5.47 5.47 5.47 5.47 0 5.47 8-Oct-09 5.44 5.44 5.44 5.44 0 5.44 7-Oct-09 5.41 5.41 5.41 5.41 0 5.41 6-Oct-09 5.37 5.37 5.37 5.37 0 5.37 5-Oct-09 5.29 5.29 5.29 5.29 0 5.29 2-Oct-09 5.22 5.22 5.22 5.22 0 5.22 1-Oct-09 5.23 5.23 5.23 5.23 0 5.23 30-Sep-09 5.38 5.38 5.38 5.38 0 5.38 29-Sep-09 5.37 5.37 5.37 5.37 0 5.37 28-Sep-09 5.38 5.38 5.38 5.38 0 5.38 25-Sep-09 5.29 5.29 5.29 5.29 0 5.29 24-Sep-09 5.32 5.32 5.32 5.32 0 5.32 23-Sep-09 5.39 5.39 5.39 5.39 0 5.39 22-Sep-09 5.45 5.45 5.45 5.45 0 5.45 21-Sep-09 5.41 5.41 5.41 5.41 0 5.41 18-Sep-09 5.44 5.44 5.44 5.44 0 5.44 17-Sep-09 5.42 5.42 5.42 5.42 0 5.42 16-Sep-09 5.40 5.40 5.40 5.40 0 5.40 15-Sep-09 5.33 5.33 5.33 5.33 0 5.33 14-Sep-09 5.30 5.30 5.30 5.30 0 5.30 11-Sep-09 5.28 5.28 5.28 5.28 0 5.28 10-Sep-09 5.29 5.29 5.29 5.29 0 5.29 9-Sep-09 5.23 5.23 5.23 5.23 0 5.23 8-Sep-09 5.17 5.17 5.17 5.17 0 5.17 4-Sep-09 5.11 5.11 5.11 5.11 0 5.11 3-Sep-09 5.04 5.04 5.04 5.04 0 5.04 2-Sep-09 4.98 4.98 4.98 4.98 0 4.98 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions