Alger Focus Equity C (ALCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
86.80
-0.25 (-0.29%)
Aug 22, 2025, 8:05 AM EDT
ALCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -0.29% |
| Aug 20, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | -0.85% |
| Aug 19, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -2.44% |
| Aug 18, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.08% |
| Aug 15, 2025 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | -0.06% |
| Aug 14, 2025 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | -0.38% |
| Aug 13, 2025 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | -0.96% |
| Aug 12, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 2.24% |
| Aug 11, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -0.10% |
| Aug 8, 2025 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | 0.87% |
| Aug 7, 2025 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | 1.36% |
| Aug 6, 2025 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | 1.25% |
| Aug 5, 2025 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -1.25% |
| Aug 4, 2025 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 2.50% |
| Aug 1, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | -2.54% |
| Jul 31, 2025 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | 1.36% |
| Jul 30, 2025 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | 1.07% |
| Jul 29, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | -0.74% |
| Jul 28, 2025 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | 0.96% |
| Jul 25, 2025 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | 0.48% |
| Jul 24, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | 0.28% |
| Jul 23, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 1.68% |
| Jul 22, 2025 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | -1.27% |
| Jul 21, 2025 | 84.19 | 84.19 | 84.19 | 84.19 | 84.19 | -0.19% |
| Jul 18, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | 1.02% |
| Jul 17, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.05% |
| Jul 16, 2025 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | 0.22% |
| Jul 15, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 0.38% |
| Jul 14, 2025 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | 1.03% |
| Jul 11, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.16% |
| Jul 10, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | -0.38% |
| Jul 9, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | 1.19% |
| Jul 8, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | -0.60% |
| Jul 7, 2025 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | -0.67% |
| Jul 3, 2025 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | 1.16% |
| Jul 2, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 0.68% |
| Jul 1, 2025 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | -2.54% |
| Jun 30, 2025 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | 0.87% |
| Jun 27, 2025 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | 0.44% |
| Jun 26, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | 1.69% |
| Jun 25, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.10% |
| Jun 24, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 2.01% |
| Jun 23, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.89% |
| Jun 20, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | -0.87% |
| Jun 18, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 0.33% |
| Jun 17, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | -0.76% |
| Jun 16, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 1.86% |
| Jun 13, 2025 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | -1.31% |
| Jun 12, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 0.31% |
| Jun 11, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 0.31% |