Skip to main content

Alger Small Cap Focus Fund Class C (OP: VWAGY )

15.25 +0.05 (+0.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 19.42 19.42 19.14 19.29 25,500 +0.11(+0.56%)
Dec 30, 2019 19.30 19.50 19.18 19.18 46,269 -0.22(-1.12%)
Dec 27, 2019 19.42 19.46 19.38 19.40 111,100 +0.11(+0.57%)
Dec 26, 2019 19.12 19.38 19.12 19.29 65,550 +0.10(+0.52%)
Dec 24, 2019 19.35 19.35 19.16 19.19 29,800 -0.05(-0.26%)
Dec 23, 2019 19.17 19.27 19.14 19.24 97,353 -0.09(-0.44%)
Dec 20, 2019 19.36 19.37 19.25 19.32 59,600 -0.11(-0.54%)
Dec 19, 2019 19.41 19.46 19.31 19.43 79,831 -0.22(-1.12%)
Dec 18, 2019 19.62 19.66 19.60 19.65 36,060 -0.12(-0.61%)
Dec 17, 2019 19.83 19.84 19.70 19.77 40,389 -0.15(-0.75%)
Dec 16, 2019 19.94 19.98 19.90 19.92 53,720 -0.02(-0.10%)
Dec 13, 2019 20.25 20.30 19.94 19.94 121,900 +0.15(+0.76%)
Dec 12, 2019 19.60 19.81 19.59 19.79 110,561 +0.12(+0.61%)
Dec 11, 2019 19.53 19.69 19.53 19.67 54,049 +0.32(+1.65%)
Dec 10, 2019 19.19 19.38 19.19 19.35 57,788 +0.18(+0.94%)
Dec 09, 2019 19.42 19.42 19.17 19.17 57,821 -0.25(-1.29%)
Dec 06, 2019 19.36 19.43 19.33 19.42 56,300 +0.12(+0.62%)
Dec 05, 2019 19.30 19.34 19.23 19.30 66,233 +0.15(+0.78%)
Dec 04, 2019 19.21 19.25 19.13 19.15 66,950 -0.10(-0.52%)
Dec 03, 2019 19.19 19.27 18.94 19.25 206,646 +0.15(+0.79%)
Dec 02, 2019 19.18 19.20 19.06 19.10 156,307 +0.10(+0.50%)
Nov 29, 2019 19.07 19.09 19.00 19.00 28,400 -0.36(-1.86%)
Nov 27, 2019 19.43 19.45 19.31 19.36 50,600 +0.07(+0.36%)
Nov 26, 2019 19.27 19.30 19.23 19.30 37,124 -0.08(-0.44%)
Nov 25, 2019 19.36 19.45 19.34 19.38 55,279 -0.06(-0.31%)
Nov 22, 2019 19.53 19.54 19.40 19.44 24,100 -0.09(-0.46%)
Nov 21, 2019 19.48 19.56 19.35 19.53 72,604 +0.21(+1.09%)
Nov 20, 2019 19.42 19.49 19.27 19.32 48,533 -0.28(-1.43%)
Nov 19, 2019 19.73 19.74 19.54 19.60 107,942 +0.22(+1.14%)
Nov 18, 2019 19.36 19.44 19.21 19.38 78,826 -0.62(-3.10%)
Nov 15, 2019 19.85 20.01 19.85 20.00 65,500 +0.26(+1.32%)
Nov 14, 2019 19.68 19.75 19.63 19.74 36,106 +0.00(+0.00%)
Nov 13, 2019 19.64 19.76 19.64 19.74 48,314 -0.18(-0.90%)
Nov 12, 2019 19.96 19.96 19.88 19.92 47,164 +0.03(+0.14%)
Nov 11, 2019 19.79 19.95 19.76 19.89 78,680 -0.04(-0.19%)
Nov 08, 2019 19.89 19.96 19.80 19.93 40,500 -0.12(-0.60%)
Nov 07, 2019 20.03 20.13 19.90 20.05 70,980 +0.44(+2.24%)
Nov 06, 2019 19.58 19.66 19.58 19.61 27,844 -0.07(-0.36%)
Nov 05, 2019 19.66 19.73 19.59 19.68 80,468 +0.00(+0.00%)
Nov 04, 2019 19.72 19.73 19.65 19.68 77,935 +0.44(+2.29%)
Nov 01, 2019 19.16 19.24 19.12 19.24 68,800 +0.30(+1.58%)
Oct 31, 2019 18.94 18.94 18.83 18.94 51,090 -0.36(-1.87%)
Oct 30, 2019 19.15 19.31 19.07 19.30 43,103 +0.25(+1.31%)
Oct 29, 2019 19.11 19.13 19.03 19.05 64,469 -0.15(-0.78%)
Oct 28, 2019 19.09 19.24 19.05 19.20 79,684 +0.35(+1.86%)
Oct 25, 2019 18.92 18.93 18.83 18.85 96,500 -0.19(-1.00%)
Oct 24, 2019 19.00 19.07 18.89 19.04 186,059 +0.10(+0.53%)
Oct 23, 2019 18.87 18.95 18.81 18.94 95,920 +0.19(+1.01%)
Oct 22, 2019 18.81 18.91 18.69 18.75 132,788 -0.05(-0.29%)
Oct 21, 2019 18.90 18.90 18.76 18.80 112,144 +0.11(+0.62%)
Oct 18, 2019 18.67 18.70 18.59 18.69 222,100 +0.00(+0.00%)
Oct 17, 2019 18.71 18.81 18.51 18.69 509,573 +0.20(+1.08%)
Oct 16, 2019 18.40 18.54 18.33 18.49 150,661 +0.45(+2.49%)
Oct 15, 2019 17.89 18.14 17.83 18.04 119,860 +0.23(+1.29%)
Oct 14, 2019 17.82 17.86 17.75 17.81 55,767 +0.13(+0.74%)
Oct 11, 2019 17.49 17.84 17.49 17.68 191,300 +0.81(+4.80%)
Oct 10, 2019 16.72 16.98 16.72 16.87 98,322 +0.44(+2.66%)
Oct 09, 2019 16.49 16.50 16.41 16.43 72,080 +0.11(+0.69%)
Oct 08, 2019 16.30 16.42 16.26 16.32 78,471 +0.02(+0.12%)
Oct 07, 2019 16.25 16.38 16.25 16.30 176,202 -0.08(-0.49%)
Oct 04, 2019 16.23 16.38 16.22 16.38 82,100 -0.14(-0.85%)
Oct 03, 2019 16.50 16.54 16.29 16.52 251,662 +0.10(+0.61%)
Oct 02, 2019 16.53 16.60 16.39 16.42 138,395 -0.43(-2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.