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 (%)
Jan 31, 2019 17.15 17.41 17.12 17.37 132,095 +0.04(+0.20%)
Jan 30, 2019 17.07 17.39 17.00 17.34 88,031 +0.18(+1.02%)
Jan 29, 2019 17.34 17.36 17.12 17.16 87,788 -0.28(-1.61%)
Jan 28, 2019 17.40 17.45 17.28 17.44 116,367 -0.05(-0.31%)
Jan 25, 2019 17.32 17.59 17.32 17.50 130,200 +0.79(+4.70%)
Jan 24, 2019 16.49 16.88 16.48 16.71 161,393 +0.32(+1.95%)
Jan 23, 2019 16.36 16.44 16.26 16.39 71,229 -0.01(-0.06%)
Jan 22, 2019 16.39 16.56 16.34 16.40 133,648 -0.32(-1.91%)
Jan 18, 2019 16.83 16.85 16.65 16.72 106,300 +0.09(+0.52%)
Jan 17, 2019 16.41 16.64 16.41 16.63 68,089 -0.03(-0.16%)
Jan 16, 2019 16.63 16.77 16.63 16.66 65,993 -0.18(-1.10%)
Jan 15, 2019 16.79 16.88 16.73 16.84 83,740 -0.01(-0.03%)
Jan 14, 2019 16.62 16.85 16.62 16.85 75,552 +0.19(+1.14%)
Jan 11, 2019 16.63 16.71 16.56 16.66 123,000 -0.21(-1.24%)
Jan 10, 2019 16.75 16.92 16.71 16.87 263,716 -0.09(-0.53%)
Jan 09, 2019 16.91 17.06 16.82 16.96 140,076 +0.52(+3.14%)
Jan 08, 2019 16.61 16.64 16.38 16.44 106,890 +0.20(+1.24%)
Jan 07, 2019 16.27 16.35 16.17 16.24 158,080 +0.22(+1.39%)
Jan 04, 2019 15.76 16.09 15.73 16.02 129,500 +0.57(+3.69%)
Jan 03, 2019 15.41 15.50 15.37 15.45 115,148 -0.03(-0.18%)
Jan 02, 2019 15.31 15.51 15.29 15.48 94,396 -0.12(-0.78%)
Dec 31, 2018 15.95 16.04 15.53 15.60 389,900 -0.23(-1.45%)
Dec 28, 2018 15.79 15.92 15.70 15.83 232,100 +0.13(+0.83%)
Dec 27, 2018 15.69 15.73 15.37 15.70 211,971 -0.47(-2.91%)
Dec 26, 2018 15.89 16.17 15.51 16.17 223,357 +0.54(+3.48%)
Dec 24, 2018 16.20 16.20 15.61 15.63 174,900 -0.44(-2.76%)
Dec 21, 2018 16.30 16.43 16.03 16.07 312,000 -0.11(-0.68%)
Dec 20, 2018 16.30 16.33 16.11 16.18 148,551 -0.07(-0.43%)
Dec 19, 2018 16.61 16.70 16.13 16.25 201,546 -0.16(-0.98%)
Dec 18, 2018 16.55 16.56 16.33 16.41 157,835 +0.24(+1.48%)
Dec 17, 2018 16.43 16.58 16.08 16.17 203,771 -0.23(-1.42%)
Dec 14, 2018 16.68 16.70 16.38 16.40 257,000 -0.50(-2.94%)
Dec 13, 2018 16.99 17.01 16.87 16.90 158,628 +0.15(+0.90%)
Dec 12, 2018 16.64 16.95 16.61 16.75 259,521 +0.59(+3.65%)
Dec 11, 2018 16.34 16.36 16.04 16.16 274,112 +0.24(+1.51%)
Dec 10, 2018 15.82 15.99 15.71 15.92 147,435 +0.07(+0.47%)
Dec 07, 2018 16.11 16.18 15.83 15.85 209,800 -0.07(-0.47%)
Dec 06, 2018 15.72 15.95 15.55 15.92 290,762 -0.08(-0.50%)
Dec 04, 2018 16.51 16.53 15.92 16.00 190,300 -0.85(-5.04%)
Dec 03, 2018 16.98 17.03 16.80 16.85 128,466 +0.27(+1.60%)
Nov 30, 2018 16.31 16.59 16.31 16.59 150,500 -0.05(-0.33%)
Nov 29, 2018 16.53 16.69 16.52 16.64 156,869 -0.14(-0.83%)
Nov 28, 2018 16.41 16.85 16.25 16.78 327,003 +0.40(+2.44%)
Nov 27, 2018 16.83 16.85 16.11 16.38 120,924 -0.49(-2.90%)
Nov 26, 2018 16.79 16.87 16.73 16.87 104,465 +0.45(+2.74%)
Nov 23, 2018 16.40 16.51 16.40 16.42 54,300 -0.33(-1.97%)
Nov 21, 2018 16.75 16.75 16.75 0 +0.74(+4.62%)
Nov 20, 2018 16.21 16.24 15.96 16.01 101,761 -0.27(-1.66%)
Nov 19, 2018 16.52 16.53 16.24 16.28 125,528 +0.14(+0.87%)
Nov 16, 2018 16.06 16.23 15.94 16.14 75,800 -0.27(-1.65%)
Nov 15, 2018 16.17 16.52 16.15 16.41 71,018 +0.03(+0.18%)
Nov 14, 2018 16.62 16.62 16.25 16.38 94,254 +0.23(+1.46%)
Nov 13, 2018 15.94 16.33 15.94 16.14 92,320 +0.24(+1.54%)
Nov 12, 2018 16.05 16.08 15.86 15.90 102,563 -0.29(-1.79%)
Nov 09, 2018 16.17 16.25 16.09 16.19 65,200 -0.54(-3.23%)
Nov 08, 2018 16.98 17.00 16.64 16.73 88,640 -0.67(-3.85%)
Nov 07, 2018 17.35 17.40 17.27 17.40 84,316 +0.15(+0.87%)
Nov 06, 2018 17.28 17.30 17.18 17.25 34,252 -0.06(-0.35%)
Nov 05, 2018 17.15 17.36 17.10 17.31 106,344 +0.11(+0.64%)
Nov 02, 2018 17.45 17.46 17.05 17.20 124,100 +0.35(+2.08%)
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.