Skip to main content

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

14.86 +0.18 (+1.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 18.47 18.67 18.42 18.51 477,501 -0.60(-3.17%)
Aug 30, 2022 19.29 19.29 18.96 19.11 320,188 +0.56(+3.05%)
Aug 29, 2022 18.58 18.68 18.42 18.55 223,337 +0.29(+1.59%)
Aug 26, 2022 19.13 19.19 18.26 18.26 259,400 -0.30(-1.62%)
Aug 25, 2022 18.29 18.62 18.23 18.56 260,891 +0.26(+1.42%)
Aug 24, 2022 18.06 18.36 18.02 18.30 229,569 -0.18(-0.97%)
Aug 23, 2022 18.46 18.72 18.42 18.48 256,246 +0.49(+2.72%)
Aug 22, 2022 18.13 18.13 17.91 17.99 564,527 -1.38(-7.12%)
Aug 19, 2022 19.57 19.57 19.35 19.37 120,076 -0.52(-2.61%)
Aug 18, 2022 19.99 20.00 19.79 19.89 226,647 -0.05(-0.25%)
Aug 17, 2022 19.91 20.06 19.81 19.94 120,903 -0.45(-2.21%)
Aug 16, 2022 20.14 20.46 20.09 20.39 262,743 +0.26(+1.29%)
Aug 15, 2022 20.05 20.24 20.00 20.13 189,662 -0.25(-1.24%)
Aug 12, 2022 20.42 20.42 20.16 20.38 161,281 +0.07(+0.35%)
Aug 11, 2022 20.50 20.54 20.29 20.31 322,917 -0.08(-0.39%)
Aug 10, 2022 20.01 20.39 19.99 20.39 436,578 +1.07(+5.54%)
Aug 09, 2022 19.61 19.70 19.30 19.32 439,352 -0.28(-1.43%)
Aug 08, 2022 19.72 19.78 19.52 19.60 238,456 -0.10(-0.51%)
Aug 05, 2022 19.66 19.76 19.56 19.70 207,000 -0.25(-1.25%)
Aug 04, 2022 20.07 20.08 19.85 19.95 176,683 -0.16(-0.80%)
Aug 03, 2022 19.73 20.14 19.71 20.11 322,015 +0.42(+2.13%)
Aug 02, 2022 19.90 20.00 19.60 19.69 273,487 -0.35(-1.75%)
Aug 01, 2022 19.90 20.14 19.84 20.04 294,399 +0.28(+1.42%)
Jul 29, 2022 19.23 19.79 19.18 19.76 296,324 +0.65(+3.40%)
Jul 28, 2022 18.67 19.17 18.56 19.11 275,083 +0.64(+3.47%)
Jul 27, 2022 18.12 18.55 18.00 18.47 345,945 +0.00(+0.00%)
Jul 26, 2022 18.36 18.57 18.31 18.47 425,498 -0.24(-1.28%)
Jul 25, 2022 19.07 19.12 18.60 18.71 380,353 -0.33(-1.73%)
Jul 22, 2022 19.42 19.57 19.01 19.04 341,917 -0.34(-1.75%)
Jul 21, 2022 19.10 19.39 19.05 19.38 322,907 -0.22(-1.12%)
Jul 20, 2022 19.60 19.82 19.45 19.60 458,068 -0.10(-0.51%)
Jul 19, 2022 19.29 19.73 19.25 19.70 430,574 +0.88(+4.68%)
Jul 18, 2022 19.11 19.14 18.74 18.82 433,346 +0.37(+2.01%)
Jul 15, 2022 18.48 18.58 18.21 18.45 264,146 +0.62(+3.48%)
Jul 14, 2022 17.68 18.01 17.45 17.83 296,875 -0.41(-2.25%)
Jul 13, 2022 17.98 18.35 17.89 18.24 241,335 -0.12(-0.65%)
Jul 12, 2022 18.24 18.65 18.15 18.36 211,821 +0.06(+0.33%)
Jul 11, 2022 18.82 18.85 18.29 18.30 262,494 -0.78(-4.09%)
Jul 08, 2022 18.96 19.20 18.80 19.08 278,944 +0.84(+4.61%)
Jul 07, 2022 17.99 18.30 17.89 18.24 351,920 +0.95(+5.49%)
Jul 06, 2022 17.06 17.39 17.03 17.29 389,994 +0.02(+0.12%)
Jul 05, 2022 16.86 17.30 16.80 17.27 477,550 -0.97(-5.32%)
Jul 01, 2022 17.87 18.24 17.74 18.24 262,213 +0.02(+0.11%)
Jun 30, 2022 17.86 18.33 17.64 18.22 477,953 -0.83(-4.36%)
Jun 29, 2022 19.26 19.34 19.02 19.05 318,241 -0.49(-2.51%)
Jun 28, 2022 20.10 20.29 19.34 19.54 892,493 +0.20(+1.01%)
Jun 27, 2022 19.60 19.60 19.30 19.34 281,211 +0.12(+0.65%)
Jun 24, 2022 18.58 19.23 18.56 19.22 248,036 +0.52(+2.75%)
Jun 23, 2022 19.01 19.02 18.60 18.70 740,153 -0.52(-2.68%)
Jun 22, 2022 19.00 19.56 18.96 19.22 290,748 -0.24(-1.23%)
Jun 21, 2022 19.62 19.73 19.43 19.46 350,428 +0.35(+1.83%)
Jun 17, 2022 19.24 19.35 18.83 19.11 302,056 -0.03(-0.18%)
Jun 16, 2022 19.26 19.82 19.08 19.14 267,701 -0.70(-3.51%)
Jun 15, 2022 19.89 19.99 19.50 19.84 438,673 +0.01(+0.05%)
Jun 14, 2022 20.15 20.20 19.70 19.83 448,742 -0.29(-1.44%)
Jun 13, 2022 20.33 20.39 19.89 20.12 324,973 -1.31(-6.11%)
Jun 10, 2022 21.57 21.64 21.23 21.43 205,994 -0.57(-2.59%)
Jun 09, 2022 22.27 22.43 22.00 22.00 160,816 -0.43(-1.92%)
Jun 08, 2022 22.45 22.76 22.42 22.43 264,421 +0.06(+0.27%)
Jun 07, 2022 22.07 22.38 22.03 22.37 224,864 -0.11(-0.49%)
Jun 06, 2022 22.82 22.91 22.40 22.48 435,818 -0.04(-0.18%)
Jun 03, 2022 22.85 22.92 22.38 22.52 220,740 -0.80(-3.41%)
Jun 02, 2022 22.74 23.34 22.68 23.32 315,932 +0.45(+1.95%)
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.