Alger Responsible Investing Fund Class A (SPEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.16
+0.11 (0.52%)
At close: Apr 30, 2026
SPEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.52% |
| Apr 29, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.05% |
| Apr 28, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.94% |
| Apr 27, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.28% |
| Apr 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.63% |
| Apr 23, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.04% |
| Apr 22, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.74% |
| Apr 21, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.72% |
| Apr 20, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.14% |
| Apr 17, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.36% |
| Apr 16, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.24% |
| Apr 15, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.27% |
| Apr 14, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 2.00% |
| Apr 13, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.32% |
| Apr 10, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.71% |
| Apr 9, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.67% |
| Apr 8, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 2.63% |
| Apr 7, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.21% |
| Apr 6, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.48% |
| Apr 2, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.11% |
| Apr 1, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 1.02% |
| Mar 31, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 3.84% |
| Mar 30, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.88% |
| Mar 27, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.63% |
| Mar 26, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -2.84% |
| Mar 25, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.64% |
| Mar 24, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.63% |
| Mar 23, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1.50% |
| Mar 20, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -1.94% |
| Mar 19, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.16% |
| Mar 18, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -1.60% |
| Mar 17, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.73% |
| Mar 16, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.21% |
| Mar 13, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.73% |
| Mar 12, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -1.74% |
| Mar 11, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.05% |
| Mar 10, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.15% |
| Mar 9, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.56% |
| Mar 6, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -1.78% |
| Mar 5, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| Mar 4, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.34% |
| Mar 3, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.17% |
| Mar 2, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.20% |
| Feb 27, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.86% |
| Feb 26, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.15% |
| Feb 25, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.32% |
| Feb 24, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.34% |
| Feb 23, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -1.57% |
| Feb 20, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 1.08% |
| Feb 19, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.36% |