December 15th, 2015

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

20.15 -0.27 (-1.32%)
Official Closing Price Updated: 4:44 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.23 18.38 18.20 18.28 564,500 -0.23(-1.24%)
Jan 30, 2020 18.33 18.51 18.25 18.51 236,371 -0.12(-0.64%)
Jan 29, 2020 18.86 18.89 18.63 18.63 173,479 -0.26(-1.38%)
Jan 28, 2020 18.77 18.89 18.73 18.89 101,071 +0.08(+0.43%)
Jan 27, 2020 18.72 18.86 18.69 18.81 97,033 -0.42(-2.18%)
Jan 24, 2020 19.53 19.53 19.18 19.23 81,200 -0.40(-2.04%)
Jan 23, 2020 19.58 19.63 19.44 19.63 82,931 -0.18(-0.91%)
Jan 22, 2020 19.86 19.86 19.77 19.81 111,050 -0.28(-1.39%)
Jan 21, 2020 20.20 20.24 20.04 20.09 103,581 +0.20(+1.01%)
Jan 17, 2020 19.92 19.94 19.86 19.89 122,800 -0.04(-0.20%)
Jan 16, 2020 19.86 19.93 19.83 19.93 114,182 -0.13(-0.65%)
Jan 15, 2020 19.98 20.14 19.95 20.06 83,896 -0.16(-0.79%)
Jan 14, 2020 20.15 20.30 20.14 20.22 86,606 -0.02(-0.10%)
Jan 13, 2020 20.22 20.25 20.17 20.24 58,863 +0.02(+0.10%)
Jan 10, 2020 20.27 20.35 20.18 20.22 105,200 +0.33(+1.68%)
Jan 09, 2020 19.88 19.99 19.80 19.89 99,182 +0.21(+1.09%)
Jan 08, 2020 19.40 19.69 19.39 19.67 232,014 +0.15(+0.77%)
Jan 07, 2020 19.59 19.70 19.46 19.52 181,254 -0.10(-0.51%)
Jan 06, 2020 19.36 19.65 19.33 19.62 115,265 +0.21(+1.08%)
Jan 03, 2020 19.43 19.54 19.38 19.41 35,500 -0.48(-2.41%)
Jan 02, 2020 19.67 19.90 19.64 19.89 71,029 +0.60(+3.11%)
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 19.33 59,600 -0.10(-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 19.58 19.68 80,468 +0.00(+0.00%)
Nov 04, 2019 19.72 19.74 19.65 19.68 77,935 +0.44(+2.29%)
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.