Advertisement
Advertisement
U.S. markets close in 2 hours 24 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Alger Capital Appreciation Fund (ACAAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
20.83-0.19 (-0.90%)
As of 08:06AM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 202320.8320.8320.8320.8320.83-
Feb 03, 202321.0221.0221.0221.0221.02-
Feb 02, 202321.4221.4221.4221.4221.42-
Feb 01, 202321.0421.0421.0421.0421.04-
Jan 31, 202320.6720.6720.6720.6720.67-
Jan 30, 202320.3220.3220.3220.3220.32-
Jan 27, 202320.7620.7620.7620.7620.76-
Jan 26, 202320.6020.6020.6020.6020.60-
Jan 25, 202320.2720.2720.2720.2720.27-
Jan 24, 202320.3220.3220.3220.3220.32-
Jan 23, 202320.3320.3320.3320.3320.33-
Jan 20, 202320.0020.0020.0020.0020.00-
Jan 19, 202319.5219.5219.5219.5219.52-
Jan 18, 202319.7219.7219.7219.7219.72-
Jan 17, 202319.9819.9819.9819.9819.98-
Jan 13, 202319.9819.9819.9819.9819.98-
Jan 12, 202319.8119.8119.8119.8119.81-
Jan 11, 202319.6319.6319.6319.6319.63-
Jan 10, 202319.2819.2819.2819.2819.28-
Jan 09, 202319.0919.0919.0919.0919.09-
Jan 06, 202318.9718.9718.9718.9718.97-
Jan 05, 202318.5918.5918.5918.5918.59-
Jan 04, 202318.9218.9218.9218.9218.92-
Jan 03, 202318.8218.8218.8218.8218.82-
Dec 30, 202218.9618.9618.9618.9618.96-
Dec 29, 202219.0019.0019.0019.0019.00-
Dec 28, 202218.5918.5918.5918.5918.59-
Dec 27, 202218.8418.8418.8418.8418.84-
Dec 23, 202219.0619.0619.0619.0619.06-
Dec 22, 202219.0019.0019.0019.0019.00-
Dec 21, 202219.3719.3719.3719.3719.37-
Dec 20, 202219.0919.0919.0919.0919.09-
Dec 19, 202219.0419.0419.0419.0419.04-
Dec 16, 202219.3219.3219.3219.3219.32-
Dec 15, 202219.5019.5019.5019.5019.50-
Dec 14, 202220.9420.9420.9420.9420.94-
Dec 13, 202221.0821.0821.0821.0821.08-
Dec 12, 202220.8420.8420.8420.8420.84-
Dec 09, 202220.5020.5020.5020.5020.50-
Dec 08, 202220.7120.7120.7120.7120.71-
Dec 07, 202220.4920.4920.4920.4920.49-
Dec 06, 202220.5420.5420.5420.5420.54-
Dec 05, 202220.9520.9520.9520.9520.95-
Dec 02, 202221.3921.3921.3921.3921.39-
Dec 01, 202221.4421.4421.4421.4421.44-
Nov 30, 202221.4621.4621.4621.4621.46-
Nov 29, 202220.5920.5920.5920.5920.59-
Nov 28, 202220.6720.6720.6720.6720.67-
Nov 25, 202221.0121.0121.0121.0121.01-
Nov 23, 202221.0621.0621.0621.0621.06-
Nov 22, 202220.8220.8220.8220.8220.82-
Nov 21, 202220.5420.5420.5420.5420.54-
Nov 18, 202220.7620.7620.7620.7620.76-
Nov 17, 202220.7520.7520.7520.7520.75-
Nov 16, 202220.8720.8720.8720.8720.87-
Nov 15, 202221.0821.0821.0821.0821.08-
Nov 14, 202220.8320.8320.8320.8320.83-
Nov 11, 202221.0921.0921.0921.0921.09-
Nov 10, 202220.8320.8320.8320.8320.83-
Nov 09, 202219.5619.5619.5619.5619.56-
Nov 08, 202220.1020.1020.1020.1020.10-
Nov 07, 202219.9819.9819.9819.9819.98-
Nov 04, 202219.8419.8419.8419.8419.84-
Nov 03, 202219.6919.6919.6919.6919.69-
Nov 02, 202219.9319.9319.9319.9319.93-
Nov 01, 202220.5420.5420.5420.5420.54-
Oct 31, 202220.7720.7720.7720.7720.77-
Oct 28, 202220.9220.9220.9220.9220.92-
Oct 27, 202220.5720.5720.5720.5720.57-
Oct 26, 202220.7420.7420.7420.7420.74-
Oct 25, 202221.1021.1021.1021.1021.10-
Oct 24, 202220.7020.7020.7020.7020.70-
Oct 21, 202220.5820.5820.5820.5820.58-
Oct 20, 202220.1320.1320.1320.1320.13-
Oct 19, 202220.2320.2320.2320.2320.23-
Oct 18, 202220.3720.3720.3720.3720.37-
Oct 17, 202220.1420.1420.1420.1420.14-
Oct 14, 202219.4919.4919.4919.4919.49-
Oct 13, 202220.0620.0620.0620.0620.06-
Oct 12, 202219.6919.6919.6919.6919.69-
Oct 11, 202219.7319.7319.7319.7319.73-
Oct 10, 202219.9719.9719.9719.9719.97-
Oct 07, 202220.2620.2620.2620.2620.26-
Oct 06, 202221.0121.0121.0121.0121.01-
Oct 05, 202221.1721.1721.1721.1721.17-
Oct 04, 202221.1821.1821.1821.1821.18-
Oct 03, 202220.4520.4520.4520.4520.45-
Sep 30, 202219.9819.9819.9819.9819.98-
Sep 29, 202220.2520.2520.2520.2520.25-
Sep 28, 202220.7320.7320.7320.7320.73-
Sep 27, 202220.2620.2620.2620.2620.26-
Sep 26, 202220.2320.2320.2320.2320.23-
Sep 23, 202220.3720.3720.3720.3720.37-
Sep 22, 202220.7820.7820.7820.7820.78-
Sep 21, 202221.1321.1321.1321.1321.13-
Sep 20, 202221.5721.5721.5721.5721.57-
Sep 19, 202221.7921.7921.7921.7921.79-
Sep 16, 202221.6621.6621.6621.6621.66-
Sep 15, 202221.9421.9421.9421.9421.94-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement