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 (%)
Mar 31, 2020 12.98 13.35 12.91 13.10 259,936 +0.09(+0.66%)
Mar 30, 2020 12.79 13.07 12.51 13.01 344,647 -0.10(-0.73%)
Mar 27, 2020 12.83 13.45 12.73 13.11 249,100 -0.83(-5.95%)
Mar 26, 2020 13.18 13.98 13.15 13.94 268,291 +0.60(+4.50%)
Mar 25, 2020 12.84 13.53 12.60 13.34 317,828 +0.94(+7.58%)
Mar 24, 2020 12.10 12.55 11.88 12.40 350,794 +1.31(+11.79%)
Mar 23, 2020 11.12 11.32 10.80 11.09 386,301 +0.41(+3.86%)
Mar 20, 2020 11.23 11.58 10.64 10.68 522,900 -0.69(-6.07%)
Mar 19, 2020 11.19 11.59 11.01 11.37 907,651 +0.45(+4.12%)
Mar 18, 2020 11.17 11.36 10.60 10.92 565,571 -1.34(-10.93%)
Mar 17, 2020 12.01 12.75 11.48 12.26 399,787 +0.74(+6.42%)
Mar 16, 2020 11.48 12.16 11.35 11.52 657,547 -1.92(-14.27%)
Mar 13, 2020 13.78 13.79 12.68 13.44 527,500 +0.54(+4.17%)
Mar 12, 2020 13.67 13.71 12.58 12.90 448,729 -2.19(-14.51%)
Mar 11, 2020 15.62 15.64 15.00 15.09 337,836 -0.82(-5.15%)
Mar 10, 2020 15.89 15.97 15.28 15.91 260,625 +0.82(+5.45%)
Mar 09, 2020 15.47 15.81 15.00 15.09 415,514 -1.77(-10.51%)
Mar 06, 2020 16.71 16.94 16.66 16.86 128,900 +0.09(+0.54%)
Mar 05, 2020 16.93 17.06 16.68 16.77 184,140 -0.83(-4.72%)
Mar 04, 2020 17.38 17.63 17.28 17.60 139,154 +0.59(+3.47%)
Mar 03, 2020 17.37 17.62 16.90 17.01 215,661 -0.24(-1.39%)
Mar 02, 2020 17.13 17.28 16.80 17.25 169,108 +0.44(+2.62%)
Feb 28, 2020 15.99 16.91 15.95 16.81 399,100 +0.57(+3.51%)
Feb 27, 2020 16.42 16.71 16.24 16.24 239,179 -0.61(-3.62%)
Feb 26, 2020 17.08 17.13 16.82 16.85 192,921 +0.10(+0.60%)
Feb 25, 2020 17.10 17.11 16.72 16.75 148,229 -0.30(-1.76%)
Feb 24, 2020 17.09 17.22 17.05 17.05 153,610 -1.10(-6.06%)
Feb 21, 2020 18.24 18.25 18.12 18.15 57,800 -0.29(-1.57%)
Feb 20, 2020 18.51 18.53 18.29 18.44 80,237 -0.05(-0.28%)
Feb 19, 2020 18.45 18.50 18.41 18.49 42,267 +0.07(+0.37%)
Feb 18, 2020 18.38 18.49 18.35 18.42 48,755 -0.12(-0.67%)
Feb 14, 2020 18.74 18.77 18.50 18.55 49,900 -0.16(-0.86%)
Feb 13, 2020 18.80 18.82 18.71 18.71 90,952 -0.34(-1.78%)
Feb 12, 2020 18.95 19.05 18.90 19.05 134,170 +0.67(+3.66%)
Feb 11, 2020 18.39 18.42 18.34 18.38 104,764 +0.16(+0.87%)
Feb 10, 2020 18.13 18.22 18.07 18.22 119,338 -0.24(-1.30%)
Feb 07, 2020 18.40 18.54 18.39 18.46 44,100 -0.43(-2.28%)
Feb 06, 2020 18.97 18.98 18.82 18.89 81,976 -0.02(-0.11%)
Feb 05, 2020 18.94 18.97 18.81 18.91 72,301 +0.22(+1.18%)
Feb 04, 2020 18.59 18.69 18.55 18.69 84,098 +0.59(+3.26%)
Feb 03, 2020 18.05 18.21 18.05 18.10 92,598 -0.18(-0.98%)
Jan 31, 2020 18.23 18.38 18.20 18.28 564,500 -0.23(-1.24%)
Jan 30, 2020 18.33 18.51 18.25 18.51 236,371 -0.12(-0.64%)
Jan 29, 2020 18.86 18.89 18.63 18.63 173,479 -0.26(-1.38%)
Jan 28, 2020 18.77 18.89 18.73 18.89 101,071 +0.08(+0.43%)
Jan 27, 2020 18.72 18.86 18.69 18.81 97,033 -0.42(-2.18%)
Jan 24, 2020 19.53 19.53 19.18 19.23 81,200 -0.40(-2.04%)
Jan 23, 2020 19.58 19.63 19.44 19.63 82,931 -0.18(-0.91%)
Jan 22, 2020 19.86 19.86 19.77 19.81 111,050 -0.28(-1.39%)
Jan 21, 2020 20.20 20.24 20.04 20.09 103,581 +0.20(+1.01%)
Jan 17, 2020 19.92 19.94 19.86 19.89 122,800 -0.04(-0.20%)
Jan 16, 2020 19.86 19.93 19.83 19.93 114,182 -0.13(-0.65%)
Jan 15, 2020 19.98 20.14 19.95 20.06 83,896 -0.16(-0.79%)
Jan 14, 2020 20.15 20.30 20.14 20.22 86,606 -0.02(-0.10%)
Jan 13, 2020 20.22 20.25 20.17 20.24 58,863 +0.02(+0.10%)
Jan 10, 2020 20.27 20.35 20.18 20.22 105,200 +0.33(+1.68%)
Jan 09, 2020 19.88 19.99 19.80 19.89 99,182 +0.21(+1.09%)
Jan 08, 2020 19.40 19.69 19.39 19.67 232,014 +0.15(+0.77%)
Jan 07, 2020 19.59 19.70 19.46 19.52 181,254 -0.10(-0.51%)
Jan 06, 2020 19.36 19.65 19.33 19.62 115,265 +0.21(+1.08%)
Jan 03, 2020 19.43 19.54 19.38 19.41 35,500 -0.48(-2.41%)
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.