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 30, 2022 15.70 15.79 15.58 15.64 372,042 -0.13(-0.86%)
Dec 29, 2022 15.67 15.87 15.66 15.78 580,742 +0.55(+3.65%)
Dec 28, 2022 15.54 15.58 15.20 15.22 390,309 -0.38(-2.47%)
Dec 27, 2022 15.70 15.73 15.55 15.61 684,283 -0.11(-0.70%)
Dec 23, 2022 15.76 15.87 15.39 15.72 237,681 +0.28(+1.81%)
Dec 22, 2022 15.66 15.69 15.32 15.44 541,298 -0.51(-3.20%)
Dec 21, 2022 16.07 16.12 15.94 15.95 726,798 -0.21(-1.27%)
Dec 20, 2022 16.24 16.35 16.11 16.16 428,857 -0.33(-2.02%)
Dec 19, 2022 16.56 16.67 16.47 16.49 549,839 -1.36(-7.63%)
Dec 16, 2022 18.04 18.14 17.60 17.85 381,326 -0.24(-1.33%)
Dec 15, 2022 18.35 18.36 18.01 18.09 240,011 -0.41(-2.22%)
Dec 14, 2022 18.57 18.70 18.40 18.50 372,227 +0.22(+1.20%)
Dec 13, 2022 18.67 18.68 18.25 18.28 280,734 +0.04(+0.22%)
Dec 12, 2022 18.38 18.39 18.15 18.24 280,511 -0.36(-1.94%)
Dec 09, 2022 18.63 18.75 18.59 18.60 143,961 -0.06(-0.32%)
Dec 08, 2022 18.72 18.77 18.62 18.66 146,431 -0.18(-0.96%)
Dec 07, 2022 19.10 19.17 18.83 18.84 155,119 -0.30(-1.57%)
Dec 06, 2022 19.51 19.51 19.03 19.14 245,795 -0.23(-1.19%)
Dec 05, 2022 19.60 19.65 19.28 19.37 482,836 +0.08(+0.41%)
Dec 02, 2022 19.28 19.38 19.21 19.29 132,970 -0.17(-0.87%)
Dec 01, 2022 19.39 19.51 19.31 19.46 290,262 +0.22(+1.14%)
Nov 30, 2022 19.03 19.28 18.78 19.24 237,098 +0.47(+2.50%)
Nov 29, 2022 18.58 18.84 18.57 18.77 256,126 +0.16(+0.86%)
Nov 28, 2022 18.67 18.85 18.52 18.61 276,723 -0.32(-1.69%)
Nov 25, 2022 18.88 19.04 18.84 18.93 62,126 +0.26(+1.39%)
Nov 23, 2022 18.49 18.73 18.45 18.67 151,368 -0.19(-1.01%)
Nov 22, 2022 18.65 18.86 18.57 18.86 127,112 +0.16(+0.86%)
Nov 21, 2022 18.95 18.95 18.67 18.70 121,017 -0.73(-3.77%)
Nov 18, 2022 19.42 19.47 19.25 19.43 246,392 +0.33(+1.74%)
Nov 17, 2022 18.74 19.10 18.74 19.10 271,509 +0.07(+0.37%)
Nov 16, 2022 19.03 19.15 18.79 19.03 297,591 -0.48(-2.46%)
Nov 15, 2022 19.94 19.97 19.22 19.51 464,561 -0.09(-0.46%)
Nov 14, 2022 19.66 19.83 19.52 19.60 350,675 -0.12(-0.61%)
Nov 11, 2022 19.52 19.79 19.32 19.72 286,964 +0.95(+5.06%)
Nov 10, 2022 18.50 18.80 18.39 18.77 351,943 +1.03(+5.81%)
Nov 09, 2022 17.87 18.03 17.72 17.74 224,667 -0.30(-1.66%)
Nov 08, 2022 18.06 18.17 17.85 18.04 202,919 -0.08(-0.44%)
Nov 07, 2022 17.99 18.20 17.93 18.12 315,133 +0.80(+4.62%)
Nov 04, 2022 17.35 17.48 17.07 17.32 302,984 +0.97(+5.93%)
Nov 03, 2022 16.44 17.00 16.16 16.35 333,262 -0.31(-1.86%)
Nov 02, 2022 16.82 17.16 16.66 16.66 530,198 -0.55(-3.20%)
Nov 01, 2022 17.35 17.40 16.93 17.21 449,641 +0.12(+0.70%)
Oct 31, 2022 16.67 17.15 16.61 17.09 497,569 +0.17(+1.00%)
Oct 28, 2022 16.39 16.93 16.36 16.92 607,469 -0.08(-0.47%)
Oct 27, 2022 16.94 17.19 16.85 17.00 235,615 -0.06(-0.35%)
Oct 26, 2022 16.85 17.20 16.78 17.06 590,472 +0.21(+1.25%)
Oct 25, 2022 16.66 16.93 16.60 16.85 316,606 +0.13(+0.78%)
Oct 24, 2022 16.78 16.92 16.55 16.72 231,102 -0.18(-1.07%)
Oct 21, 2022 16.38 16.91 16.29 16.90 226,894 +0.38(+2.27%)
Oct 20, 2022 16.55 16.86 16.46 16.52 224,481 +0.16(+1.01%)
Oct 19, 2022 16.53 16.69 16.30 16.36 300,282 -0.54(-3.20%)
Oct 18, 2022 17.07 17.16 16.73 16.90 537,771 +0.44(+2.67%)
Oct 17, 2022 16.61 16.71 16.46 16.46 363,090 +0.87(+5.58%)
Oct 14, 2022 16.10 16.15 15.54 15.59 496,860 -0.44(-2.74%)
Oct 13, 2022 15.39 16.16 15.37 16.03 401,330 +0.55(+3.55%)
Oct 12, 2022 15.49 15.59 15.30 15.48 361,335 -0.35(-2.21%)
Oct 11, 2022 15.78 16.17 15.65 15.83 387,377 -0.07(-0.44%)
Oct 10, 2022 16.10 16.17 15.76 15.90 489,277 -0.57(-3.46%)
Oct 07, 2022 16.79 16.91 16.34 16.47 498,296 -0.63(-3.68%)
Oct 06, 2022 17.02 17.25 17.00 17.10 171,914 +0.20(+1.18%)
Oct 05, 2022 16.75 17.00 16.50 16.90 360,190 -0.24(-1.40%)
Oct 04, 2022 16.86 17.24 16.84 17.14 698,797 +0.73(+4.45%)
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.