December 15th, 2015

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

21.16 -0.76 (-3.48%)
Official Closing Price Updated: 4:44 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 19.16 19.24 19.12 19.24 68,800 +0.30(+1.58%)
Oct 31, 2019 18.94 18.94 18.83 18.94 51,090 -0.36(-1.87%)
Oct 30, 2019 19.15 19.31 19.07 19.30 43,103 +0.25(+1.31%)
Oct 29, 2019 19.11 19.13 19.03 19.05 64,469 -0.15(-0.78%)
Oct 28, 2019 19.09 19.24 19.05 19.20 79,684 +0.35(+1.86%)
Oct 25, 2019 18.92 18.93 18.83 18.85 96,500 -0.19(-1.00%)
Oct 24, 2019 19.00 19.07 18.89 19.04 186,059 +0.10(+0.53%)
Oct 23, 2019 18.87 18.95 18.81 18.94 95,920 +0.19(+1.01%)
Oct 22, 2019 18.81 18.91 18.69 18.75 132,788 -0.05(-0.29%)
Oct 21, 2019 18.90 18.90 18.76 18.80 112,144 +0.11(+0.62%)
Oct 18, 2019 18.67 18.70 18.59 18.69 222,100 +0.00(+0.00%)
Oct 17, 2019 18.71 18.81 18.51 18.69 509,573 +0.20(+1.08%)
Oct 16, 2019 18.40 18.54 18.33 18.49 150,661 +0.45(+2.49%)
Oct 15, 2019 17.89 18.14 17.83 18.04 119,860 +0.23(+1.29%)
Oct 14, 2019 17.82 17.86 17.75 17.81 55,767 +0.13(+0.74%)
Oct 11, 2019 17.49 17.84 17.49 17.68 191,300 +0.81(+4.80%)
Oct 10, 2019 16.72 16.98 16.72 16.87 98,322 +0.44(+2.66%)
Oct 09, 2019 16.49 16.50 16.41 16.43 72,080 +0.11(+0.69%)
Oct 08, 2019 16.30 16.42 16.26 16.32 78,471 +0.02(+0.12%)
Oct 07, 2019 16.25 16.38 16.25 16.30 176,202 -0.08(-0.49%)
Oct 04, 2019 16.23 16.38 16.22 16.38 82,100 -0.14(-0.85%)
Oct 03, 2019 16.50 16.54 16.29 16.52 251,662 +0.10(+0.61%)
Oct 02, 2019 16.53 16.60 16.39 16.42 138,395 -0.43(-2.55%)
Oct 01, 2019 17.04 17.08 16.75 16.85 101,702 -0.28(-1.63%)
Sep 30, 2019 17.06 17.14 17.06 17.13 39,499 +0.15(+0.87%)
Sep 27, 2019 17.03 17.09 16.95 16.98 45,800 -0.00(-0.02%)
Sep 26, 2019 17.02 17.04 16.90 16.99 57,313 +0.02(+0.09%)
Sep 25, 2019 16.85 16.98 16.84 16.97 55,843 +0.02(+0.12%)
Sep 24, 2019 17.05 17.11 16.94 16.95 88,914 -0.53(-3.03%)
Sep 23, 2019 17.43 17.50 17.37 17.48 63,619 -0.29(-1.63%)
Sep 20, 2019 17.79 17.81 17.70 17.77 114,100 +0.07(+0.40%)
Sep 19, 2019 17.80 17.80 17.70 17.70 54,384 +0.05(+0.28%)
Sep 18, 2019 17.61 17.67 17.57 17.65 57,890 +0.00(+0.00%)
Sep 17, 2019 17.44 17.65 17.42 17.65 58,617 -0.05(-0.28%)
Sep 16, 2019 17.74 17.75 17.68 17.70 39,615 -0.07(-0.39%)
Sep 13, 2019 17.86 17.88 17.73 17.77 54,600 +0.11(+0.60%)
Sep 12, 2019 17.52 17.71 17.48 17.66 64,379 +0.23(+1.31%)
Sep 11, 2019 17.51 17.51 17.27 17.43 94,052 -0.02(-0.09%)
Sep 10, 2019 17.47 17.50 17.38 17.45 149,703 +0.27(+1.57%)
Sep 09, 2019 17.22 17.26 17.18 17.18 72,448 +0.37(+2.20%)
Sep 06, 2019 16.95 16.95 16.71 16.81 143,900 -0.08(-0.47%)
Sep 05, 2019 17.00 17.06 16.87 16.89 101,334 +0.29(+1.78%)
Sep 04, 2019 16.60 16.61 16.53 16.59 89,773 +0.29(+1.75%)
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.