Alger Dynamic Opportunities Fund Class A (SPEDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.19
-0.11 (-0.52%)
Jan 13, 2025, 8:06 AM EST
SPEDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.95% |
| Jan 9, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -1.46% |
| Jan 8, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.42% |
| Jan 7, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -1.03% |
| Jan 6, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.37% |
| Jan 3, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.38% |
| Jan 2, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.81% |
| Dec 31, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.33% |
| Dec 30, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.71% |
| Dec 27, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.89% |
| Dec 26, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.05% |
| Dec 24, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.47% |
| Dec 23, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.09% |
| Dec 20, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.86% |
| Dec 19, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.57% |
| Dec 18, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -2.65% |
| Dec 17, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.60% |
| Dec 16, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.51% |
| Dec 13, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.37% |
| Dec 12, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.51% |
| Dec 11, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.46% |
| Dec 10, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.38% |
| Dec 9, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -1.62% |
| Dec 6, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.79% |
| Dec 5, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.51% |
| Dec 4, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 1.08% |
| Dec 3, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.80% |
| Dec 2, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.09% |
| Nov 29, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.38% |
| Nov 27, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.19% |
| Nov 26, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.62% |
| Nov 25, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.05% |
| Nov 22, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.24% |
| Nov 21, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.58% |
| Nov 20, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.02% |
| Nov 19, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.03% |
| Nov 18, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.15% |
| Nov 15, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.02% |
| Nov 14, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.48% |
| Nov 13, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.58% |
| Nov 12, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.05% |
| Nov 11, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.19% |
| Nov 8, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.28% |
| Nov 7, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.59% |
| Nov 6, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.61% |
| Nov 5, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.37% |
| Nov 4, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.10% |
| Nov 1, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.36% |
| Oct 31, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -1.80% |
| Oct 30, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.20% |
| Oct 29, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.45% |
| Oct 28, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.15% |
| Oct 25, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.15% |
| Oct 24, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.30% |
| Oct 23, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.70% |
| Oct 22, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.20% |
| Oct 21, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.20% |
| Oct 18, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.30% |
| Oct 17, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.25% |
| Oct 16, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.30% |
| Oct 15, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.70% |
| Oct 14, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.35% |
| Oct 11, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.32% |
| Oct 10, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.45% |
| Oct 9, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.41% |
| Oct 8, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.87% |
| Oct 7, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.71% |
| Oct 4, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.03% |
| Oct 3, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.15% |
| Oct 2, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.26% |
| Oct 1, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.56% |
| Sep 30, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.31% |
| Sep 27, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.71% |
| Sep 26, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.66% |
| Sep 25, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.30% |
| Sep 24, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.40% |
| Sep 23, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.20% |
| Sep 20, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.36% |
| Sep 19, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.87% |
| Sep 18, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.05% |
| Sep 17, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.41% |
| Sep 16, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.15% |
| Sep 13, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.67% |
| Sep 12, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.68% |
| Sep 11, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% |
| Sep 10, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Sep 9, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.74% |
| Sep 6, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -1.15% |
| Sep 5, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.21% |
| Sep 4, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.16% |
| Sep 3, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -2.10% |
| Aug 30, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.36% |
| Aug 29, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.47% |
| Aug 28, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.46% |
| Aug 27, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.41% |
| Aug 26, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.36% |
| Aug 23, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.94% |
| Aug 22, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.57% |
| Aug 21, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.83% |
| Aug 20, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.78% |