Alger Focus Equity Fund Class C (ALCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.45
+0.31 (0.38%)
Jul 16, 2025, 8:05 AM EDT
ALCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 10, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.03% |
| Jun 9, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -0.27% |
| Jun 6, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.96% |
| Jun 5, 2025 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | -0.22% |
| Jun 4, 2025 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 0.96% |
| Jun 3, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 1.19% |
| Jun 2, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 1.17% |
| May 30, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -0.24% |
| May 29, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
| May 28, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -0.20% |
| May 27, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | 2.73% |
| May 23, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | -0.50% |
| May 22, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | 0.56% |
| May 21, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | -1.36% |
| May 20, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -0.25% |
| May 19, 2025 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 0.28% |
| May 16, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | 0.46% |
| May 15, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | -0.38% |
| May 14, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 0.98% |
| May 13, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 2.65% |
| May 12, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 4.74% |
| May 9, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.52% |
| May 8, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 1.37% |
| May 7, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 0.89% |
| May 6, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | -0.34% |
| May 5, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | -0.56% |