Alger Responsible Investing Fund Class A (SPEGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.25
-0.08 (-0.52%)
Apr 17, 2025, 4:00 PM EDT
SPEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 2.49% |
| Apr 22, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 2.90% |
| Apr 21, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -2.89% |
| Apr 17, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.52% |
| Apr 16, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -3.16% |
| Apr 15, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.25% |
| Apr 14, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.32% |
| Apr 11, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 1.88% |
| Apr 10, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -4.04% |
| Apr 9, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 11.57% |
| Apr 8, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.57% |
| Apr 7, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.41% |
| Apr 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -6.11% |
| Apr 3, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -5.59% |
| Apr 2, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.86% |
| Apr 1, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.80% |
| Mar 31, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.31% |
| Mar 28, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -2.40% |
| Mar 27, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.07% |
| Mar 26, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -2.49% |
| Mar 25, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.35% |
| Mar 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.26% |
| Mar 21, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.24% |
| Mar 20, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.06% |
| Mar 19, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.51% |
| Mar 18, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -1.84% |
| Mar 17, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.48% |
| Mar 14, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 2.63% |
| Mar 13, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.86% |
| Mar 12, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.65% |
| Mar 11, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.06% |
| Mar 10, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -3.76% |
| Mar 7, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.53% |
| Mar 6, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -3.26% |
| Mar 5, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.45% |
| Mar 4, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.35% |
| Mar 3, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.70% |
| Feb 28, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 1.66% |
| Feb 27, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -3.00% |
| Feb 26, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.33% |
| Feb 25, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -1.21% |
| Feb 24, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -1.14% |
| Feb 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.44% |
| Feb 20, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.68% |
| Feb 19, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.16% |
| Feb 18, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.05% |
| Feb 14, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.37% |
| Feb 13, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 1.67% |
| Feb 12, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.59% |
| Feb 11, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.27% |