December 15th, 2015

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

21.01 -0.91 (-4.16%)
Streaming Delayed Price Updated: 12:44 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 16.31 16.59 16.31 16.58 150,500 -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%)
Nov 01, 2018 16.75 16.89 16.63 16.85 55,492 +0.42(+2.56%)
Oct 31, 2018 16.60 16.71 16.40 16.43 132,267 +0.05(+0.31%)
Oct 30, 2018 16.32 16.45 16.13 16.38 116,281 +0.75(+4.80%)
Oct 29, 2018 15.90 16.02 15.40 15.63 206,253 +0.35(+2.32%)
Oct 26, 2018 14.98 15.49 14.96 15.28 113,100 +0.02(+0.10%)
Oct 25, 2018 15.16 15.30 15.07 15.26 381,099 +0.56(+3.81%)
Oct 24, 2018 15.18 15.31 14.70 14.70 330,061 -1.11(-7.02%)
Oct 23, 2018 15.67 15.93 15.56 15.81 147,731 -0.11(-0.69%)
Oct 22, 2018 15.94 15.96 15.82 15.92 138,784 -0.04(-0.25%)
Oct 19, 2018 15.69 16.05 15.66 15.96 112,900 -0.15(-0.96%)
Oct 18, 2018 16.39 16.45 16.03 16.11 101,479 -0.46(-2.75%)
Oct 17, 2018 16.54 16.64 16.37 16.57 80,784 -0.16(-0.94%)
Oct 16, 2018 16.73 16.81 16.65 16.73 133,811 +0.45(+2.78%)
Oct 15, 2018 16.43 16.55 16.22 16.27 150,517 +0.32(+2.04%)
Oct 12, 2018 16.03 16.05 15.69 15.95 176,600 +0.16(+1.01%)
Oct 11, 2018 16.00 16.11 15.61 15.79 162,115 -0.04(-0.25%)
Oct 10, 2018 16.44 16.44 15.80 15.83 206,631 -0.76(-4.58%)
Oct 09, 2018 16.51 16.65 16.42 16.59 114,554 -0.23(-1.37%)
Oct 08, 2018 16.60 16.82 16.52 16.82 117,305 -0.12(-0.71%)
Oct 05, 2018 17.02 17.03 16.80 16.94 109,300 -0.33(-1.91%)
Oct 04, 2018 17.44 17.44 17.17 17.27 73,205 -0.21(-1.20%)
Oct 03, 2018 17.48 17.63 17.45 17.48 93,555 +0.04(+0.23%)
Oct 02, 2018 17.31 17.50 17.30 17.44 57,666 +0.13(+0.73%)
Oct 01, 2018 17.43 17.50 17.31 17.31 46,458 +0.02(+0.14%)
Sep 28, 2018 17.21 17.38 17.17 17.29 91,800 -0.28(-1.58%)
Sep 27, 2018 17.60 17.78 17.52 17.57 68,368 +0.14(+0.79%)
Sep 26, 2018 17.25 17.55 17.25 17.43 71,329 +0.01(+0.08%)
Sep 25, 2018 17.42 17.51 17.35 17.42 93,591 -0.29(-1.66%)
Sep 24, 2018 17.77 17.80 17.69 17.71 119,518 -0.24(-1.34%)
Sep 21, 2018 17.89 17.95 17.67 17.95 51,600 +0.19(+1.07%)
Sep 20, 2018 17.73 17.79 17.63 17.76 167,901 +0.55(+3.20%)
Sep 19, 2018 17.29 17.45 17.07 17.21 123,567 +0.21(+1.24%)
Sep 18, 2018 16.97 17.08 16.57 17.00 158,719 +0.55(+3.34%)
Sep 17, 2018 16.52 16.59 16.45 16.45 127,999 +0.16(+0.98%)
Sep 14, 2018 16.51 16.54 16.28 16.29 132,600 +0.05(+0.28%)
Sep 13, 2018 16.31 16.34 16.15 16.25 98,496 +0.45(+2.82%)
Sep 12, 2018 15.70 15.89 15.68 15.80 71,345 +0.06(+0.38%)
Sep 11, 2018 15.60 15.77 15.58 15.74 80,041 +0.03(+0.19%)
Sep 10, 2018 15.74 15.80 15.60 15.71 52,613 +0.26(+1.68%)
Sep 07, 2018 15.42 15.53 15.30 15.45 79,100 -0.17(-1.09%)
Sep 06, 2018 15.60 15.68 15.49 15.62 130,320 +0.06(+0.39%)
Sep 05, 2018 15.60 15.63 15.45 15.56 237,589 +0.02(+0.13%)
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.