Nasdaq - Delayed Quote
USD
Alger International Opportunities A (ALGAX)
20.44
-0.65
(-3.08%)
As of 8:10:08 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
20.44
20.44
20.44
20.44
20.44
-
Oct 29, 2026
21.09
21.09
21.09
21.09
21.09
-
Oct 28, 2026
21.15
21.15
21.15
21.15
21.15
-
Oct 27, 2026
20.85
20.85
20.85
20.85
20.85
-
Oct 26, 2026
20.64
20.64
20.64
20.64
20.64
-
Oct 23, 2026
20.62
20.62
20.62
20.62
20.62
-
Oct 22, 2026
20.69
20.69
20.69
20.69
20.69
-
Oct 21, 2026
21.24
21.24
21.24
21.24
21.24
-
Oct 20, 2026
21.05
21.05
21.05
21.05
21.05
-
Oct 19, 2026
20.94
20.94
20.94
20.94
20.94
-
Oct 16, 2026
20.92
20.92
20.92
20.92
20.92
-
Oct 15, 2026
21.16
21.16
21.16
21.16
21.16
-
Oct 14, 2026
21.22
21.22
21.22
21.22
21.22
-
Oct 13, 2026
21.58
21.58
21.58
21.58
21.58
-
Oct 12, 2026
21.59
21.59
21.59
21.59
21.59
-
Oct 9, 2026
21.68
21.68
21.68
21.68
21.68
-
Oct 8, 2026
21.45
21.45
21.45
21.45
21.45
-
Oct 7, 2026
21.77
21.77
21.77
21.77
21.77
-
Oct 6, 2026
22.22
22.22
22.22
22.22
22.22
-
Oct 5, 2026
22.07
22.07
22.07
22.07
22.07
-
Oct 2, 2026
21.81
21.81
21.81
21.81
21.81
-
Oct 1, 2026
21.49
21.49
21.49
21.49
21.49
-
Sep 30, 2026
21.65
21.65
21.65
21.65
21.65
-
Sep 29, 2026
21.72
21.72
21.72
21.72
21.72
-
Sep 28, 2026
21.66
21.66
21.66
21.66
21.66
-
Sep 25, 2026
21.91
21.91
21.91
21.91
21.91
-
Sep 24, 2026
21.67
21.67
21.67
21.67
21.67
-
Sep 23, 2026
21.80
21.80
21.80
21.80
21.80
-
Sep 22, 2026
22.20
22.20
22.20
22.20
22.20
-
Sep 21, 2026
22.07
22.07
22.07
22.07
22.07
-
Sep 18, 2026
21.65
21.65
21.65
21.65
21.65
-
Sep 17, 2026
21.75
21.75
21.75
21.75
21.75
-
Sep 16, 2026
21.45
21.45
21.45
21.45
21.45
-
Sep 15, 2026
21.44
21.44
21.44
21.44
21.44
-
Sep 14, 2026
21.61
21.61
21.61
21.61
21.61
-
Sep 11, 2026
21.96
21.96
21.96
21.96
21.96
-
Sep 10, 2026
21.73
21.73
21.73
21.73
21.73
-
Sep 9, 2026
21.97
21.97
21.97
21.97
21.97
-
Sep 8, 2026
22.26
22.26
22.26
22.26
22.26
-
Sep 4, 2026
22.29
22.29
22.29
22.29
22.29
-
Sep 3, 2026
22.23
22.23
22.23
22.23
22.23
-
Sep 2, 2026
21.92
21.92
21.92
21.92
21.92
-
Sep 1, 2026
21.81
21.81
21.81
21.81
21.81
-
Aug 31, 2026
22.05
22.05
22.05
22.05
22.05
-
Aug 28, 2026
22.17
22.17
22.17
22.17
22.17
-
Aug 27, 2026
22.40
22.40
22.40
22.40
22.40
-
Aug 26, 2026
22.36
22.36
22.36
22.36
22.36
-
Aug 25, 2026
22.46
22.46
22.46
22.46
22.46
-
Aug 24, 2026
22.17
22.17
22.17
22.17
22.17
-
Aug 21, 2026
22.31
22.31
22.31
22.31
22.31
-
Aug 20, 2026
21.97
21.97
21.97
21.97
21.97
-
Aug 19, 2026
22.12
22.12
22.12
22.12
22.12
-
Aug 18, 2026
22.14
22.14
22.14
22.14
22.14
-
Aug 17, 2026
22.68
22.68
22.68
22.68
22.68
-
Aug 14, 2026
22.70
22.70
22.70
22.70
22.70
-
Aug 13, 2026
22.73
22.73
22.73
22.73
22.73
-
Aug 12, 2026
22.61
22.61
22.61
22.61
22.61
-
Aug 11, 2026
22.39
22.39
22.39
22.39
22.39
-
Aug 10, 2026
22.38
22.38
22.38
22.38
22.38
-
Aug 7, 2026
22.55
22.55
22.55
22.55
22.55
-
Aug 6, 2026
22.40
22.40
22.40
22.40
22.40
-
Aug 5, 2026
22.62
22.62
22.62
22.62
22.62
-
Aug 4, 2026
22.43
22.43
22.43
22.43
22.43
-
Aug 3, 2026
22.02
22.02
22.02
22.02
22.02
-
Jul 31, 2026
21.85
21.85
21.85
21.85
21.85
-
Jul 30, 2026
21.86
21.86
21.86
21.86
21.86
-
Jul 29, 2026
21.01
21.01
21.01
21.01
21.01
-
Jul 28, 2026
21.35
21.35
21.35
21.35
21.35
-
Jul 27, 2026
21.62
21.62
21.62
21.62
21.62
-
Jul 24, 2026
21.48
21.48
21.48
21.48
21.48
-
Jul 23, 2026
21.60
21.60
21.60
21.60
21.60
-
Jul 22, 2026
21.83
21.83
21.83
21.83
21.83
-
Jul 21, 2026
21.88
21.88
21.88
21.88
21.88
-
Jul 20, 2026
21.33
21.33
21.33
21.33
21.33
-
Jul 17, 2026
21.37
21.37
21.37
21.37
21.37
-
Jul 16, 2026
21.55
21.55
21.55
21.55
21.55
-
Jul 15, 2026
21.88
21.88
21.88
21.88
21.88
-
Jul 14, 2026
21.85
21.85
21.85
21.85
21.85
-
Jul 13, 2026
21.63
21.63
21.63
21.63
21.63
-
Jul 10, 2026
22.18
22.18
22.18
22.18
22.18
-
Jul 9, 2026
22.18
22.18
22.18
22.18
22.18
-
Jul 8, 2026
21.94
21.94
21.94
21.94
21.94
-
Jul 7, 2026
22.04
22.04
22.04
22.04
22.04
-
Jul 6, 2026
22.63
22.63
22.63
22.63
22.63
-
Jul 2, 2026
22.14
22.14
22.14
22.14
22.14
-
Jul 1, 2026
22.16
22.16
22.16
22.16
22.16
-
Jun 30, 2026
22.62
22.62
22.62
22.62
22.62
-
Jun 29, 2026
22.42
22.42
22.42
22.42
22.42
-
Jun 26, 2026
22.07
22.07
22.07
22.07
22.07
-
Jun 25, 2026
22.32
22.32
22.32
22.32
22.32
-
Jun 24, 2026
22.09
22.09
22.09
22.09
22.09
-
Jun 23, 2026
22.06
22.06
22.06
22.06
22.06
-
Jun 22, 2026
22.90
22.90
22.90
22.90
22.90
-
Jun 18, 2026
22.76
22.76
22.76
22.76
22.76
-
Jun 17, 2026
22.22
22.22
22.22
22.22
22.22
-
Jun 16, 2026
22.03
22.03
22.03
22.03
22.03
-
Jun 15, 2026
21.98
21.98
21.98
21.98
21.98
-
Jun 12, 2026
21.52
21.52
21.52
21.52
21.52
-
Jun 11, 2026
21.35
21.35
21.35
21.35
21.35
-
Jun 10, 2026
20.51
20.51
20.51
20.51
20.51
-
Jun 9, 2026
21.08
21.08
21.08
21.08
21.08
-
Jun 8, 2026
20.94
20.94
20.94
20.94
20.94
-
Jun 5, 2026
20.74
20.74
20.74
20.74
20.74
-
Jun 4, 2026
21.73
21.73
21.73
21.73
21.73
-
Jun 3, 2026
21.69
21.69
21.69
21.69
21.69
-
Jun 2, 2026
21.90
21.90
21.90
21.90
21.90
-
Jun 1, 2026
21.90
21.90
21.90
21.90
21.90
-
May 29, 2026
21.81
21.81
21.81
21.81
21.81
-
May 28, 2026
21.89
21.89
21.89
21.89
21.89
-
May 27, 2026
21.71
21.71
21.71
21.71
21.71
-
May 26, 2026
21.65
21.65
21.65
21.65
21.65
-
May 22, 2026
21.15
21.15
21.15
21.15
21.15
-
May 21, 2026
21.28
21.28
21.28
21.28
21.28
-
May 20, 2026
21.00
21.00
21.00
21.00
21.00
-
May 19, 2026
20.59
20.59
20.59
20.59
20.59
-
May 18, 2026
20.73
20.73
20.73
20.73
20.73
-
May 15, 2026
20.79
20.79
20.79
20.79
20.79
-
May 14, 2026
21.48
21.48
21.48
21.48
21.48
-
May 13, 2026
21.43
21.43
21.43
21.43
21.43
-
May 12, 2026
21.27
21.27
21.27
21.27
21.27
-
May 11, 2026
21.62
21.62
21.62
21.62
21.62
-
May 8, 2026
21.48
21.48
21.48
21.48
21.48
-
May 7, 2026
21.48
21.48
21.48
21.48
21.48
-
May 6, 2026
21.86
21.86
21.86
21.86
21.86
-
May 5, 2026
21.05
21.05
21.05
21.05
21.05
-
May 4, 2026
20.91
20.91
20.91
20.91
20.91
-
May 1, 2026
20.83
20.83
20.83
20.83
20.83
-
Apr 30, 2026
20.92
20.92
20.92
20.92
20.92
-
Apr 29, 2026
20.48
20.48
20.48
20.48
20.48
-
Apr 28, 2026
20.61
20.61
20.61
20.61
20.61
-
Apr 27, 2026
20.95
20.95
20.95
20.95
20.95
-
Apr 24, 2026
20.91
20.91
20.91
20.91
20.91
-
Apr 23, 2026
20.80
20.80
20.80
20.80
20.80
-
Apr 22, 2026
21.02
21.02
21.02
21.02
21.02
-
Apr 21, 2026
20.77
20.77
20.77
20.77
20.77
-
Apr 20, 2026
21.18
21.18
21.18
21.18
21.18
-
Apr 17, 2026
21.34
21.34
21.34
21.34
21.34
-
Apr 16, 2026
21.11
21.11
21.11
21.11
21.11
-
Apr 15, 2026
21.31
21.31
21.31
21.31
21.31
-
Apr 14, 2026
21.31
21.31
21.31
21.31
21.31
-
Apr 13, 2026
21.09
21.09
21.09
21.09
21.09
-
Apr 10, 2026
20.84
20.84
20.84
20.84
20.84
-
Apr 9, 2026
20.79
20.79
20.79
20.79
20.79
-
Apr 8, 2026
20.79
20.79
20.79
20.79
20.79
-
Apr 7, 2026
19.80
19.80
19.80
19.80
19.80
-
Apr 6, 2026
19.73
19.73
19.73
19.73
19.73
-
Apr 2, 2026
19.62
19.62
19.62
19.62
19.62
-
Apr 1, 2026
19.76
19.76
19.76
19.76
19.76
-
Mar 31, 2026
19.37
19.37
19.37
19.37
19.37
-
Mar 30, 2026
18.59
18.59
18.59
18.59
18.59
-
Mar 27, 2026
18.71
18.71
18.71
18.71
18.71
-
Mar 26, 2026
18.99
18.99
18.99
18.99
18.99
-
Mar 25, 2026
19.70
19.70
19.70
19.70
19.70
-
Mar 24, 2026
19.41
19.41
19.41
19.41
19.41
-
Mar 23, 2026
19.47
19.47
19.47
19.47
19.47
-
Mar 20, 2026
19.00
19.00
19.00
19.00
19.00
-
Mar 19, 2026
19.64
19.64
19.64
19.64
19.64
-
Mar 18, 2026
19.67
19.67
19.67
19.67
19.67
-
Mar 17, 2026
19.91
19.91
19.91
19.91
19.91
-
Mar 16, 2026
19.94
19.94
19.94
19.94
19.94
-
Mar 13, 2026
19.37
19.37
19.37
19.37
19.37
-
Mar 12, 2026
19.59
19.59
19.59
19.59
19.59
-
Mar 11, 2026
20.11
20.11
20.11
20.11
20.11
-
Mar 10, 2026
20.25
20.25
20.25
20.25
20.25
-
Mar 9, 2026
20.00
20.00
20.00
20.00
20.00
-
Mar 6, 2026
19.65
19.65
19.65
19.65
19.65
-
Mar 5, 2026
19.94
19.94
19.94
19.94
19.94
-
Mar 4, 2026
20.19
20.19
20.19
20.19
20.19
-
Mar 3, 2026
19.84
19.84
19.84
19.84
19.84
-
Mar 2, 2026
20.68
20.68
20.68
20.68
20.68
-
Feb 27, 2026
20.93
20.93
20.93
20.93
20.93
-
Feb 26, 2026
21.16
21.16
21.16
21.16
21.16
-
Feb 25, 2026
21.27
21.27
21.27
21.27
21.27
-
Feb 24, 2026
21.18
21.18
21.18
21.18
21.18
-
Feb 23, 2026
21.09
21.09
21.09
21.09
21.09
-
Feb 20, 2026
21.34
21.34
21.34
21.34
21.34
-
Feb 19, 2026
21.08
21.08
21.08
21.08
21.08
-
Feb 18, 2026
21.06
21.06
21.06
21.06
21.06
-
Feb 17, 2026
20.82
20.82
20.82
20.82
20.82
-
Feb 13, 2026
20.91
20.91
20.91
20.91
20.91
-
Feb 12, 2026
20.88
20.88
20.88
20.88
20.88
-
Feb 11, 2026
21.26
21.26
21.26
21.26
21.26
-
Feb 10, 2026
21.28
21.28
21.28
21.28
21.28
-
Feb 9, 2026
21.33
21.33
21.33
21.33
21.33
-
Feb 6, 2026
20.92
20.92
20.92
20.92
20.92
-
Feb 5, 2026
20.24
20.24
20.24
20.24
20.24
-
Feb 4, 2026
20.60
20.60
20.60
20.60
20.60
-
Feb 3, 2026
20.98
20.98
20.98
20.98
20.98
-
Feb 2, 2026
21.04
21.04
21.04
21.04
21.04
-
Jan 30, 2026
20.93
20.93
20.93
20.93
20.93
-
Jan 29, 2026
21.14
21.14
21.14
21.14
21.14
-
Jan 28, 2026
21.11
21.11
21.11
21.11
21.11
-
Jan 27, 2026
21.14
21.14
21.14
21.14
21.14
-
Jan 26, 2026
20.69
20.69
20.69
20.69
20.69
-
Jan 23, 2026
20.72
20.72
20.72
20.72
20.72
-
Jan 22, 2026
20.60
20.60
20.60
20.60
20.60
-
Jan 21, 2026
20.57
20.57
20.57
20.57
20.57
-
Jan 20, 2026
20.47
20.47
20.47
20.47
20.47
-
Jan 16, 2026
20.78
20.78
20.78
20.78
20.78
-
Jan 15, 2026
20.73
20.73
20.73
20.73
20.73
-
Jan 14, 2026
20.59
20.59
20.59
20.59
20.59
-
Jan 13, 2026
20.61
20.61
20.61
20.61
20.61
-
Jan 12, 2026
20.82
20.82
20.82
20.82
20.82
-
Jan 9, 2026
20.63
20.63
20.63
20.63
20.63
-
Jan 8, 2026
20.58
20.58
20.58
20.58
20.58
-
Jan 7, 2026
20.53
20.53
20.53
20.53
20.53
-
Jan 6, 2026
20.69
20.69
20.69
20.69
20.69
-
Jan 5, 2026
20.48
20.48
20.48
20.48
20.48
-
Jan 2, 2026
20.19
20.19
20.19
20.19
20.19
-
Dec 31, 2025
19.79
19.79
19.79
19.79
19.79
-
Dec 30, 2025
19.85
19.85
19.85
19.85
19.85
-
Dec 29, 2025
19.86
19.86
19.86
19.86
19.86
-
Dec 26, 2025
19.91
19.91
19.91
19.91
19.91
-
Dec 24, 2025
19.89
19.89
19.89
19.89
19.89
-
Dec 23, 2025
19.86
19.86
19.86
19.86
19.86
-
Dec 22, 2025
19.79
19.79
19.79
19.79
19.79
-
Dec 19, 2025
19.68
19.68
19.68
19.68
19.68
-
Dec 18, 2025
19.46
19.46
19.46
19.46
19.46
-
Dec 17, 2025
2.271
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
19.19
19.19
19.19
19.19
19.19
-
Dec 16, 2025
21.81
21.81
21.81
21.81
19.54
-
Dec 15, 2025
21.95
21.95
21.95
21.95
19.66
-
Dec 12, 2025
21.98
21.98
21.98
21.98
19.69
-
Dec 11, 2025
22.26
22.26
22.26
22.26
19.94
-
Dec 10, 2025
22.24
22.24
22.24
22.24
19.92
-
Dec 9, 2025
21.90
21.90
21.90
21.90
19.62
-
Dec 8, 2025
22.06
22.06
22.06
22.06
19.76
-
Dec 5, 2025
22.05
22.05
22.05
22.05
19.75
-
Dec 4, 2025
22.12
22.12
22.12
22.12
19.82
-
Dec 3, 2025
21.96
21.96
21.96
21.96
19.67
-
Dec 2, 2025
21.98
21.98
21.98
21.98
19.69
-
Dec 1, 2025
21.87
21.87
21.87
21.87
19.59
-
Nov 28, 2025
22.04
22.04
22.04
22.04
19.75
-
Nov 26, 2025
21.93
21.93
21.93
21.93
19.65
-
Nov 25, 2025
21.66
21.66
21.66
21.66
19.40
-
Nov 24, 2025
21.44
21.44
21.44
21.44
19.21
-
Nov 21, 2025
21.22
21.22
21.22
21.22
19.01
-
Nov 20, 2025
20.99
20.99
20.99
20.99
18.80
-
Nov 19, 2025
21.48
21.48
21.48
21.48
19.24
-
Nov 18, 2025
21.49
21.49
21.49
21.49
19.25
-
Nov 17, 2025
21.76
21.76
21.76
21.76
19.49
-
Nov 14, 2025
21.93
21.93
21.93
21.93
19.65
-
Nov 13, 2025
22.03
22.03
22.03
22.03
19.74
-
Nov 12, 2025
22.54
22.54
22.54
22.54
20.19
-
Nov 11, 2025
22.50
22.50
22.50
22.50
20.16
-
Nov 10, 2025
22.50
22.50
22.50
22.50
20.16
-
Nov 7, 2025
22.24
22.24
22.24
22.24
19.92
-
Nov 6, 2025
22.32
22.32
22.32
22.32
20.00
-
Nov 5, 2025
22.63
22.63
22.63
22.63
20.27
-
Nov 4, 2025
22.43
22.43
22.43
22.43
20.09
-
Nov 3, 2025
22.88
22.88
22.88
22.88
20.50
-
