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 (%)
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%)
Sep 01, 2020 17.65 17.87 17.55 17.76 197,981 -0.17(-0.95%)
Aug 31, 2020 18.21 18.21 17.87 17.93 80,000 -0.14(-0.78%)
Aug 28, 2020 18.01 18.10 17.97 18.07 82,000 +0.08(+0.45%)
Aug 27, 2020 18.29 18.29 17.85 17.99 154,886 -0.09(-0.50%)
Aug 26, 2020 17.93 18.09 17.83 18.08 102,360 +0.35(+1.97%)
Aug 25, 2020 17.72 17.73 17.60 17.73 43,037 +0.11(+0.60%)
Aug 24, 2020 17.42 17.67 17.41 17.62 73,860 +0.25(+1.47%)
Aug 21, 2020 17.19 17.40 17.19 17.37 47,600 -0.27(-1.53%)
Aug 20, 2020 17.45 17.65 17.40 17.64 83,257 -0.17(-0.93%)
Aug 19, 2020 17.90 18.02 17.79 17.80 53,518 -0.08(-0.48%)
Aug 18, 2020 18.00 18.00 17.81 17.89 68,989 +0.03(+0.17%)
Aug 17, 2020 17.95 17.96 17.82 17.86 74,644 +0.12(+0.68%)
Aug 14, 2020 17.64 17.79 17.61 17.74 39,800 +0.03(+0.17%)
Aug 13, 2020 17.83 17.90 17.61 17.71 49,095 -0.29(-1.61%)
Aug 12, 2020 18.09 18.12 17.93 18.00 89,168 +0.53(+3.03%)
Aug 11, 2020 17.64 17.76 17.47 17.47 73,560 +0.41(+2.40%)
Aug 10, 2020 17.00 17.08 16.96 17.06 52,500 +0.10(+0.59%)
Aug 07, 2020 17.03 17.04 16.85 16.96 79,500 -0.31(-1.80%)
Aug 06, 2020 17.16 17.36 17.13 17.27 45,834 +0.18(+1.02%)
Aug 05, 2020 17.12 17.27 17.05 17.09 80,021 +0.11(+0.68%)
Aug 04, 2020 16.69 16.98 16.69 16.98 73,717 +0.73(+4.49%)
Aug 03, 2020 16.15 16.34 16.10 16.25 307,303 +0.63(+4.03%)
Jul 31, 2020 16.00 16.02 15.50 15.62 156,300 -0.83(-5.02%)
Jul 30, 2020 16.22 16.49 16.05 16.45 104,371 -0.71(-4.17%)
Jul 29, 2020 17.07 17.17 17.00 17.16 46,267 -0.19(-1.10%)
Jul 28, 2020 17.42 17.50 17.31 17.35 53,556 -0.23(-1.28%)
Jul 27, 2020 17.47 17.61 17.45 17.58 82,733 +0.18(+1.03%)
Jul 24, 2020 17.38 17.46 17.35 17.39 120,000 +0.02(+0.09%)
Jul 23, 2020 17.58 17.62 17.35 17.38 91,409 -0.06(-0.34%)
Jul 22, 2020 17.24 17.45 17.23 17.44 103,391 +0.19(+1.10%)
Jul 21, 2020 17.39 17.43 17.23 17.25 79,109 +0.16(+0.94%)
Jul 20, 2020 16.95 17.09 16.85 17.09 110,159 +0.04(+0.23%)
Jul 17, 2020 17.19 17.24 16.86 17.05 97,300 -0.02(-0.09%)
Jul 16, 2020 16.95 17.13 16.95 17.07 100,309 +0.12(+0.71%)
Jul 15, 2020 17.15 17.16 16.80 16.95 232,646 +0.36(+2.14%)
Jul 14, 2020 16.32 16.62 16.32 16.59 72,173 +0.37(+2.28%)
Jul 13, 2020 16.57 16.60 16.17 16.22 82,629 -0.46(-2.76%)
Jul 10, 2020 16.44 16.71 16.38 16.68 80,800 +0.47(+2.90%)
Jul 09, 2020 16.52 16.52 16.04 16.21 56,850 -0.14(-0.87%)
Jul 08, 2020 16.00 16.40 16.00 16.35 104,355 +0.26(+1.60%)
Jul 07, 2020 16.39 16.42 16.07 16.09 71,446 -0.45(-2.69%)
Jul 06, 2020 16.67 16.73 16.48 16.54 79,812 +0.24(+1.47%)
Jul 02, 2020 16.50 16.64 16.27 16.30 85,600 +0.30(+1.87%)
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.