December 15th, 2015

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

21.45 +0.29 (+1.37%)
Streaming Delayed Price Updated: 12:13 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 15.99 16.91 15.95 16.81 399,100 +0.57(+3.51%)
Feb 27, 2020 16.42 16.71 16.24 16.24 239,179 -0.61(-3.62%)
Feb 26, 2020 17.08 17.13 16.82 16.85 192,921 +0.10(+0.60%)
Feb 25, 2020 17.10 17.11 16.72 16.75 148,229 -0.30(-1.76%)
Feb 24, 2020 17.09 17.22 17.05 17.05 153,610 -1.10(-6.06%)
Feb 21, 2020 18.24 18.25 18.12 18.15 57,800 -0.29(-1.57%)
Feb 20, 2020 18.51 18.53 18.29 18.44 80,237 -0.05(-0.28%)
Feb 19, 2020 18.45 18.50 18.41 18.49 42,267 +0.07(+0.37%)
Feb 18, 2020 18.38 18.49 18.35 18.42 48,755 -0.12(-0.67%)
Feb 14, 2020 18.74 18.77 18.50 18.55 49,900 -0.16(-0.86%)
Feb 13, 2020 18.80 18.82 18.71 18.71 90,952 -0.34(-1.78%)
Feb 12, 2020 18.95 19.05 18.90 19.05 134,170 +0.67(+3.66%)
Feb 11, 2020 18.39 18.42 18.34 18.38 104,764 +0.16(+0.87%)
Feb 10, 2020 18.13 18.22 18.07 18.22 119,338 -0.24(-1.30%)
Feb 07, 2020 18.40 18.54 18.39 18.46 44,100 -0.43(-2.28%)
Feb 06, 2020 18.97 18.98 18.82 18.89 81,976 -0.02(-0.11%)
Feb 05, 2020 18.94 18.97 18.81 18.91 72,301 +0.22(+1.18%)
Feb 04, 2020 18.59 18.69 18.55 18.69 84,098 +0.59(+3.26%)
Feb 03, 2020 18.05 18.21 18.05 18.10 92,598 -0.18(-0.98%)
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%)
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.