Alger Responsible Investing Fund Class C (AGFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.86
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
AGFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| May 8, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 1.24% |
| May 7, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.59% |
| May 6, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.66% |
| May 5, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% |
| May 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.77% |
| May 1, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 1.95% |
| Apr 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.08% |
| Apr 29, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.45% |
| Apr 28, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.30% |
| Apr 25, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 1.53% |
| Apr 24, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 2.83% |
| Apr 23, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 2.58% |
| Apr 22, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 2.82% |
| Apr 21, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -2.82% |
| Apr 17, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.56% |
| Apr 16, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -3.18% |
| Apr 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.23% |
| Apr 14, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.39% |
| Apr 11, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.83% |
| Apr 10, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -4.04% |
| Apr 9, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 11.56% |
| Apr 8, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -1.59% |
| Apr 7, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.42% |
| Apr 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -6.08% |
| Apr 3, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -5.66% |
| Apr 2, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.90% |
| Apr 1, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.83% |
| Mar 31, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.30% |
| Mar 28, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -2.43% |
| Mar 27, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -1.09% |
| Mar 26, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -2.49% |
| Mar 25, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.36% |
| Mar 24, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 2.19% |
| Mar 21, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.29% |
| Mar 20, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.07% |
| Mar 19, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.56% |
| Mar 18, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -1.89% |
| Mar 17, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.51% |
| Mar 14, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 2.63% |
| Mar 13, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -1.91% |
| Mar 12, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1.65% |
| Mar 11, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.07% |
| Mar 10, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -3.82% |
| Mar 7, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.58% |
| Mar 6, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -3.29% |
| Mar 5, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 1.49% |
| Mar 4, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.35% |
| Mar 3, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -2.69% |
| Feb 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.61% |