Australia markets close in 30 minutes

Alger Capital Appreciation Instl R (ACARX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
32.93+0.03 (+0.09%)
At close: 08:00PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 202432.9332.9332.9332.9332.93-
26 June 202432.9032.9032.9032.9032.90-
25 June 202432.7932.7932.7932.7932.79-
24 June 202432.2232.2232.2232.2232.22-
21 June 202432.7332.7332.7332.7332.73-
20 June 202432.8332.8332.8332.8332.83-
18 June 202433.1533.1533.1533.1533.15-
17 June 202432.9732.9732.9732.9732.97-
14 June 202432.7432.7432.7432.7432.74-
13 June 202432.6032.6032.6032.6032.60-
12 June 202432.4532.4532.4532.4532.45-
11 June 202431.9631.9631.9631.9631.96-
10 June 202431.8131.8131.8131.8131.81-
07 June 202431.5731.5731.5731.5731.57-
06 June 202431.6131.6131.6131.6131.61-
05 June 202431.7131.7131.7131.7131.71-
04 June 202430.9330.9330.9330.9330.93-
03 June 202430.8830.8830.8830.8830.88-
31 May 202430.7730.7730.7730.7730.77-
30 May 202430.7730.7730.7730.7730.77-
29 May 202431.2531.2531.2531.2531.25-
28 May 202431.3531.3531.3531.3531.35-
24 May 202431.1131.1131.1131.1131.11-
23 May 202430.7330.7330.7330.7330.73-
22 May 202430.6430.6430.6430.6430.64-
21 May 202430.7430.7430.7430.7430.74-
20 May 202430.7030.7030.7030.7030.70-
17 May 202430.4530.4530.4530.4530.45-
16 May 202430.5230.5230.5230.5230.52-
15 May 202430.6830.6830.6830.6830.68-
14 May 202430.1030.1030.1030.1030.10-
13 May 202429.8929.8929.8929.8929.89-
10 May 202429.9829.9829.9829.9829.98-
09 May 202429.8529.8529.8529.8529.85-
08 May 202429.7329.7329.7329.7329.73-
07 May 202429.7729.7729.7729.7729.77-
06 May 202429.8229.8229.8229.8229.82-
03 May 202429.3229.3229.3229.3229.32-
02 May 202428.7428.7428.7428.7428.74-
01 May 202428.3128.3128.3128.3128.31-
30 Apr 202428.3128.3128.3128.3128.31-
29 Apr 202428.8228.8228.8228.8228.82-
26 Apr 202428.8728.8728.8728.8728.87-
25 Apr 202428.2728.2728.2728.2728.27-
24 Apr 202428.4828.4828.4828.4828.48-
23 Apr 202428.5728.5728.5728.5728.57-
22 Apr 202427.9827.9827.9827.9827.98-
19 Apr 202427.6527.6527.6527.6527.65-
18 Apr 202428.4828.4828.4828.4828.48-
17 Apr 202428.7228.7228.7228.7228.72-
16 Apr 202429.0629.0629.0629.0629.06-
15 Apr 202428.9928.9928.9928.9928.99-
12 Apr 202430.0430.0430.0430.0430.04-
11 Apr 202430.0430.0430.0430.0430.04-
10 Apr 202429.5829.5829.5829.5829.58-
09 Apr 202429.6929.6929.6929.6929.69-
08 Apr 202429.7129.7129.7129.7129.71-
05 Apr 202429.8229.8229.8229.8229.82-
04 Apr 202429.2529.2529.2529.2529.25-
03 Apr 202429.6829.6829.6829.6829.68-
02 Apr 202429.5229.5229.5229.5229.52-
01 Apr 202429.7229.7229.7229.7229.72-
28 Mar 202429.6129.6129.6129.6129.61-
27 Mar 202429.6629.6629.6629.6629.66-
26 Mar 202429.6729.6729.6729.6729.67-
25 Mar 202429.8029.8029.8029.8029.80-
22 Mar 202429.8929.8929.8929.8929.89-
21 Mar 202429.7729.7729.7729.7729.77-
20 Mar 202429.5829.5829.5829.5829.58-
19 Mar 202429.2629.2629.2629.2629.26-
18 Mar 202429.1129.1129.1129.1129.11-
15 Mar 202428.8728.8728.8728.8728.87-
14 Mar 202429.2229.2229.2229.2229.22-
13 Mar 202429.2729.2729.2729.2729.27-
12 Mar 202429.4529.4529.4529.4529.45-
11 Mar 202428.7728.7728.7728.7728.77-
08 Mar 202429.1329.1329.1329.1329.13-
07 Mar 202429.6229.6229.6229.6229.62-
06 Mar 202429.0929.0929.0929.0929.09-
05 Mar 202428.8828.8828.8828.8828.88-
04 Mar 202429.3929.3929.3929.3929.39-
01 Mar 202429.3829.3829.3829.3829.38-
29 Feb 202428.9128.9128.9128.9128.91-
28 Feb 202428.5328.5328.5328.5328.53-
27 Feb 202428.6928.6928.6928.6928.69-
26 Feb 202428.6428.6428.6428.6428.64-
23 Feb 202428.6428.6428.6428.6428.64-
22 Feb 202428.7328.7328.7328.7328.73-
21 Feb 202427.6727.6727.6727.6727.67-
20 Feb 202427.7827.7827.7827.7827.78-
16 Feb 202428.1328.1328.1328.1328.13-
15 Feb 202428.3528.3528.3528.3528.35-
14 Feb 202428.3528.3528.3528.3528.35-
13 Feb 202427.8927.8927.8927.8927.89-
12 Feb 202428.3028.3028.3028.3028.30-
09 Feb 202428.4828.4828.4828.4828.48-
08 Feb 202428.2228.2228.2228.2228.22-
07 Feb 202428.2028.2028.2028.2028.20-
06 Feb 202427.8327.8327.8327.8327.83-
05 Feb 202427.9227.9227.9227.9227.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...