December 15th, 2015

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

19.16 -0.46 (-2.34%)
Official Closing Price Updated: 1:34 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 19.01 19.19 19.00 19.16 116,408 -0.46(-2.34%)
Nov 25, 2020 19.55 19.62 19.44 19.62 84,300 -0.29(-1.46%)
Nov 24, 2020 19.67 19.91 19.60 19.91 195,826 +0.83(+4.33%)
Nov 23, 2020 19.12 19.16 18.98 19.08 104,136 -0.14(-0.70%)
Nov 20, 2020 19.11 19.26 19.06 19.22 75,100 -0.06(-0.29%)
Nov 19, 2020 19.14 19.30 19.07 19.27 146,173 +0.28(+1.45%)
Nov 18, 2020 18.95 19.19 18.93 19.00 144,684 -0.11(-0.57%)
Nov 17, 2020 19.09 19.16 19.00 19.11 144,335 -0.06(-0.32%)
Nov 16, 2020 19.13 19.24 18.96 19.17 181,569 +0.42(+2.24%)
Nov 13, 2020 18.67 18.79 18.59 18.75 132,200 +0.38(+2.07%)
Nov 12, 2020 18.41 18.59 18.33 18.37 100,985 -0.20(-1.08%)
Nov 11, 2020 18.56 18.60 18.45 18.57 133,321 -0.05(-0.27%)
Nov 10, 2020 18.42 18.70 18.31 18.62 241,874 +0.97(+5.50%)
Nov 09, 2020 18.12 18.12 17.63 17.65 163,220 +0.56(+3.28%)
Nov 06, 2020 17.03 17.13 16.97 17.09 65,000 -0.05(-0.29%)
Nov 05, 2020 16.97 17.16 16.95 17.14 210,325 +0.74(+4.51%)
Nov 04, 2020 16.62 16.62 16.38 16.40 137,679 -0.38(-2.26%)
Nov 03, 2020 16.51 16.81 16.47 16.78 304,884 +0.70(+4.35%)
Nov 02, 2020 15.89 16.09 15.89 16.08 140,702 +0.51(+3.28%)
Oct 30, 2020 15.61 15.64 15.40 15.57 181,900 -0.26(-1.64%)
Oct 29, 2020 15.85 16.05 15.68 15.83 188,785 +0.29(+1.87%)
Oct 28, 2020 15.60 15.74 15.44 15.54 387,413 -0.91(-5.53%)
Oct 27, 2020 16.64 16.70 16.40 16.45 415,010 -0.49(-2.89%)
Oct 26, 2020 17.06 17.08 16.79 16.94 230,370 -0.46(-2.64%)
Oct 23, 2020 17.45 17.47 17.28 17.40 451,800 +0.05(+0.29%)
Oct 22, 2020 17.20 17.39 17.15 17.35 139,752 +0.10(+0.58%)
Oct 21, 2020 17.44 17.48 17.23 17.25 203,031 -0.33(-1.88%)
Oct 20, 2020 17.42 17.59 17.39 17.58 205,795 +0.35(+2.03%)
Oct 19, 2020 17.26 17.42 17.11 17.23 290,978 +0.03(+0.17%)
Oct 16, 2020 17.15 17.29 17.06 17.20 133,300 +0.30(+1.78%)
Oct 15, 2020 16.54 16.92 16.50 16.90 113,768 -0.38(-2.17%)
Oct 14, 2020 17.31 17.40 17.25 17.27 138,722 +0.01(+0.09%)
Oct 13, 2020 17.35 17.35 17.20 17.26 92,186 -0.30(-1.71%)
Oct 12, 2020 17.59 17.66 17.52 17.56 84,860 +0.24(+1.41%)
Oct 09, 2020 17.29 17.38 17.20 17.32 92,100 +0.02(+0.14%)
Oct 08, 2020 17.38 17.39 17.21 17.29 76,652 -0.22(-1.26%)
Oct 07, 2020 17.04 17.60 16.80 17.51 89,649 +0.41(+2.40%)
Oct 06, 2020 17.52 17.52 17.06 17.10 74,852 -0.20(-1.16%)
Oct 05, 2020 17.34 17.43 17.00 17.30 82,000 +0.51(+3.04%)
Oct 02, 2020 16.55 16.86 16.54 16.79 159,700 -0.27(-1.58%)
Oct 01, 2020 17.16 17.16 16.81 17.06 170,062 -0.68(-3.83%)
Sep 30, 2020 18.14 18.14 17.51 17.74 107,678 +0.05(+0.28%)
Sep 29, 2020 18.05 18.24 17.52 17.69 99,195 +0.09(+0.51%)
Sep 28, 2020 17.48 17.60 17.20 17.60 124,757 +0.57(+3.35%)
Sep 25, 2020 16.69 17.32 16.63 17.03 191,000 -0.17(-0.99%)
Sep 24, 2020 17.13 17.35 16.96 17.20 214,648 +0.39(+2.32%)
Sep 23, 2020 17.14 17.24 16.75 16.81 199,287 -0.27(-1.58%)
Sep 22, 2020 17.17 17.20 16.90 17.08 96,177 +0.08(+0.44%)
Sep 21, 2020 17.23 17.25 16.79 17.00 206,644 -0.90(-5.00%)
Sep 18, 2020 18.17 18.17 17.76 17.90 197,400 -0.52(-2.85%)
Sep 17, 2020 18.24 18.52 18.17 18.42 83,532 -0.07(-0.35%)
Sep 16, 2020 18.50 18.64 18.40 18.49 113,913 -0.02(-0.11%)
Sep 15, 2020 18.76 18.82 18.51 18.51 84,257 -0.16(-0.83%)
Sep 14, 2020 18.74 18.83 18.62 18.67 105,013 -0.22(-1.15%)
Sep 11, 2020 18.91 18.93 18.69 18.88 142,700 -0.04(-0.20%)
Sep 10, 2020 19.20 19.30 18.80 18.92 234,005 -0.18(-0.95%)
Sep 09, 2020 19.05 19.22 18.98 19.10 176,569 +0.58(+3.13%)
Sep 08, 2020 18.48 18.74 18.46 18.52 173,958 +0.49(+2.72%)
Sep 04, 2020 18.05 18.19 17.72 18.03 141,800 +0.31(+1.75%)
Sep 03, 2020 18.02 18.10 17.60 17.72 152,287 -0.09(-0.51%)
Sep 02, 2020 17.58 17.82 17.50 17.81 99,365 +0.05(+0.28%)
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.