Australia markets open in 9 hours 51 minutes

Alger Capital Appreciation Instl Z-2 (ACIZX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
45.80+0.41 (+0.90%)
As of 08:05AM EDT. Market open.
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 July 2024------
05 July 202445.8045.8045.8045.8045.80-
03 July 202445.3945.3945.3945.3945.39-
02 July 202444.9244.9244.9244.9244.92-
01 July 202444.6544.6544.6544.6544.65-
28 June 202444.3544.3544.3544.3544.35-
27 June 202444.7644.7644.7644.7644.76-
26 June 202444.7244.7244.7244.7244.72-
25 June 202444.5744.5744.5744.5744.57-
24 June 202443.7943.7943.7943.7943.79-
21 June 202444.4744.4744.4744.4744.47-
20 June 202444.6044.6044.6044.6044.60-
18 June 202445.0445.0445.0445.0445.04-
17 June 202444.7944.7944.7944.7944.79-
14 June 202444.4944.4944.4944.4944.49-
13 June 202444.3044.3044.3044.3044.30-
12 June 202444.0844.0844.0844.0844.08-
11 June 202443.4243.4243.4243.4243.42-
10 June 202443.2243.2243.2243.2243.22-
07 June 202442.8842.8842.8842.8842.88-
06 June 202442.9442.9442.9442.9442.94-
05 June 202443.0743.0743.0743.0743.07-
04 June 202442.0142.0142.0142.0142.01-
03 June 202441.9541.9541.9541.9541.95-
31 May 202441.7941.7941.7941.7941.79-
30 May 202441.7941.7941.7941.7941.79-
29 May 202442.4442.4442.4442.4442.44-
28 May 202442.5842.5842.5842.5842.58-
24 May 202442.2542.2542.2542.2542.25-
23 May 202441.7441.7441.7441.7441.74-
22 May 202441.6141.6141.6141.6141.61-
21 May 202441.7441.7441.7441.7441.74-
20 May 202441.6941.6941.6941.6941.69-
17 May 202441.3441.3441.3441.3441.34-
16 May 202441.4341.4341.4341.4341.43-
15 May 202441.6641.6641.6641.6641.66-
14 May 202440.8740.8740.8740.8740.87-
13 May 202440.5840.5840.5840.5840.58-
10 May 202440.7040.7040.7040.7040.70-
09 May 202440.5240.5240.5240.5240.52-
08 May 202440.3540.3540.3540.3540.35-
07 May 202440.4140.4140.4140.4140.41-
06 May 202440.4840.4840.4840.4840.48-
03 May 202439.7939.7939.7939.7939.79-
02 May 202439.0039.0039.0039.0039.00-
01 May 202438.4338.4338.4338.4338.43-
30 Apr 202438.4338.4338.4338.4338.43-
29 Apr 202439.1239.1239.1239.1239.12-
26 Apr 202439.1839.1839.1839.1839.18-
25 Apr 202438.3638.3638.3638.3638.36-
24 Apr 202438.6438.6438.6438.6438.64-
23 Apr 202438.7738.7738.7738.7738.77-
22 Apr 202437.9737.9737.9737.9737.97-
19 Apr 202437.5137.5137.5137.5137.51-
18 Apr 202438.6438.6438.6438.6438.64-
17 Apr 202438.9638.9638.9638.9638.96-
16 Apr 202439.4339.4339.4339.4339.43-
15 Apr 202439.3439.3439.3439.3439.34-
12 Apr 202440.7540.7540.7540.7540.75-
11 Apr 202440.7540.7540.7540.7540.75-
10 Apr 202440.1340.1340.1340.1340.13-
09 Apr 202440.2840.2840.2840.2840.28-
08 Apr 202440.3140.3140.3140.3140.31-
05 Apr 202440.4640.4640.4640.4640.46-
04 Apr 202439.6739.6739.6739.6739.67-
03 Apr 202440.2640.2640.2640.2640.26-
02 Apr 202440.0440.0440.0440.0440.04-
01 Apr 202440.3140.3140.3140.3140.31-
28 Mar 202440.1640.1640.1640.1640.16-
27 Mar 202440.2340.2340.2340.2340.23-
26 Mar 202440.2440.2440.2440.2440.24-
25 Mar 202440.4140.4140.4140.4140.41-
22 Mar 202440.5440.5440.5440.5440.54-
21 Mar 202440.3740.3740.3740.3740.37-
20 Mar 202440.1140.1140.1140.1140.11-
19 Mar 202439.6739.6739.6739.6739.67-
18 Mar 202439.4739.4739.4739.4739.47-
15 Mar 202439.1439.1439.1439.1439.14-
14 Mar 202439.6239.6239.6239.6239.62-
13 Mar 202439.6839.6839.6839.6839.68-
12 Mar 202439.9239.9239.9239.9239.92-
11 Mar 202439.0139.0139.0139.0139.01-
08 Mar 202439.4939.4939.4939.4939.49-
07 Mar 202440.1540.1540.1540.1540.15-
06 Mar 202439.4339.4339.4339.4339.43-
05 Mar 202439.1439.1439.1439.1439.14-
04 Mar 202439.8439.8439.8439.8439.84-
01 Mar 202439.8239.8239.8239.8239.82-
29 Feb 202439.1839.1839.1839.1839.18-
28 Feb 202438.6738.6738.6738.6738.67-
27 Feb 202438.8838.8838.8838.8838.88-
26 Feb 202438.8238.8238.8238.8238.82-
23 Feb 202438.8138.8138.8138.8138.81-
22 Feb 202438.9438.9438.9438.9438.94-
21 Feb 202437.5037.5037.5037.5037.50-
20 Feb 202437.6537.6537.6537.6537.65-
16 Feb 202438.1138.1138.1138.1138.11-
15 Feb 202438.4138.4138.4138.4138.41-
14 Feb 202438.4138.4138.4138.4138.41-
13 Feb 202437.7937.7937.7937.7937.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...