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 (%)
Jun 30, 2020 15.88 16.27 15.88 16.17 97,082 +0.16(+1.03%)
Jun 29, 2020 16.05 16.27 15.94 16.01 79,649 +0.13(+0.82%)
Jun 26, 2020 16.27 16.27 15.84 15.88 73,700 -0.35(-2.16%)
Jun 25, 2020 16.00 16.24 15.90 16.23 62,330 +0.41(+2.59%)
Jun 24, 2020 16.15 16.15 15.77 15.82 103,858 -0.48(-2.94%)
Jun 23, 2020 16.68 16.70 16.30 16.30 107,902 +0.17(+1.09%)
Jun 22, 2020 16.02 16.12 15.88 16.12 80,693 +0.36(+2.25%)
Jun 19, 2020 16.14 16.14 15.69 15.77 74,800 -0.28(-1.74%)
Jun 18, 2020 15.98 16.15 15.96 16.05 92,363 -0.32(-1.92%)
Jun 17, 2020 16.46 16.50 16.22 16.36 61,828 -0.12(-0.70%)
Jun 16, 2020 16.70 16.80 16.40 16.48 139,024 -0.19(-1.11%)
Jun 15, 2020 16.30 16.74 16.23 16.67 84,920 +0.20(+1.18%)
Jun 12, 2020 16.60 16.76 16.26 16.47 79,400 +0.46(+2.87%)
Jun 11, 2020 16.50 16.77 15.91 16.01 143,345 -1.58(-8.98%)
Jun 10, 2020 17.60 17.78 17.37 17.59 101,876 +0.03(+0.17%)
Jun 09, 2020 17.76 17.78 17.50 17.56 156,268 -0.56(-3.09%)
Jun 08, 2020 18.14 18.20 17.71 18.12 190,652 +0.59(+3.37%)
Jun 05, 2020 17.70 17.80 17.49 17.53 190,000 +0.36(+2.10%)
Jun 04, 2020 16.96 17.28 16.85 17.17 115,360 +0.02(+0.12%)
Jun 03, 2020 16.90 17.15 16.82 17.15 125,725 +0.63(+3.81%)
Jun 02, 2020 16.39 16.52 16.30 16.52 166,698 +0.27(+1.66%)
Jun 01, 2020 16.06 16.36 16.06 16.25 118,328 +0.47(+2.98%)
May 29, 2020 15.82 15.91 15.62 15.78 183,200 -0.49(-3.01%)
May 28, 2020 16.38 16.49 16.22 16.27 145,426 -0.49(-2.92%)
May 27, 2020 16.77 16.84 16.46 16.76 198,643 +0.99(+6.28%)
May 26, 2020 15.81 16.00 15.76 15.77 260,142 +0.62(+4.06%)
May 22, 2020 15.36 15.36 15.12 15.15 93,700 -0.08(-0.49%)
May 21, 2020 15.40 15.49 15.17 15.23 201,121 -0.15(-0.98%)
May 20, 2020 15.24 15.49 15.21 15.38 183,563 +0.50(+3.36%)
May 19, 2020 15.04 15.12 14.79 14.88 167,018 -0.17(-1.13%)
May 18, 2020 14.90 15.10 14.74 15.05 268,913 +0.96(+6.81%)
May 15, 2020 14.00 14.17 14.00 14.09 96,100 +0.19(+1.37%)
May 14, 2020 13.54 13.95 13.33 13.90 141,245 -0.07(-0.50%)
May 13, 2020 14.46 14.46 13.88 13.97 163,053 -0.61(-4.18%)
May 12, 2020 14.92 14.98 14.57 14.58 269,095 -0.40(-2.67%)
May 11, 2020 14.84 14.98 14.77 14.98 164,134 +0.03(+0.20%)
May 08, 2020 14.81 15.07 14.74 14.95 159,900 +0.47(+3.25%)
May 07, 2020 14.38 14.63 14.34 14.48 187,024 +0.13(+0.91%)
May 06, 2020 14.56 14.64 14.35 14.35 124,966 -0.19(-1.31%)
May 05, 2020 14.56 14.71 14.45 14.54 177,416 +0.42(+2.97%)
May 04, 2020 14.10 14.19 13.93 14.12 254,481 -0.25(-1.74%)
May 01, 2020 14.73 14.99 14.37 14.37 156,200 -0.57(-3.82%)
Apr 30, 2020 14.85 15.03 14.70 14.94 152,153 -0.92(-5.80%)
Apr 29, 2020 15.62 15.95 15.62 15.86 153,502 +1.14(+7.74%)
Apr 28, 2020 15.00 15.04 14.67 14.72 136,264 +0.32(+2.22%)
Apr 27, 2020 14.21 14.45 14.14 14.40 149,177 +0.46(+3.34%)
Apr 24, 2020 14.02 14.02 13.71 13.94 140,900 +0.03(+0.22%)
Apr 23, 2020 13.87 14.28 13.85 13.90 129,222 -0.04(-0.32%)
Apr 22, 2020 13.99 13.99 13.82 13.95 156,225 -0.01(-0.04%)
Apr 21, 2020 14.03 14.11 13.84 13.96 230,876 -0.71(-4.87%)
Apr 20, 2020 14.59 14.96 14.51 14.67 234,135 +0.03(+0.20%)
Apr 17, 2020 14.53 14.70 14.39 14.64 354,600 +0.42(+2.95%)
Apr 16, 2020 14.22 14.32 14.07 14.22 256,768 +0.23(+1.61%)
Apr 15, 2020 14.05 14.22 13.94 13.99 122,380 -0.73(-4.93%)
Apr 14, 2020 14.89 15.06 14.59 14.72 215,805 +0.29(+2.01%)
Apr 13, 2020 14.45 14.60 14.17 14.43 133,802 -0.13(-0.89%)
Apr 09, 2020 14.38 14.71 14.38 14.56 258,300 +0.56(+4.00%)
Apr 08, 2020 13.88 14.02 13.75 14.00 225,419 +0.21(+1.52%)
Apr 07, 2020 13.99 14.06 13.56 13.79 242,786 +0.27(+2.00%)
Apr 06, 2020 12.86 13.52 12.79 13.52 317,362 +1.13(+9.12%)
Apr 03, 2020 12.45 12.45 12.24 12.39 258,700 -0.19(-1.51%)
Apr 02, 2020 12.34 12.73 12.33 12.58 211,887 +0.27(+2.17%)
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.