Skip to main content

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

15.25 +0.05 (+0.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 16.97 17.15 16.96 17.10 126,500 +0.09(+0.50%)
Jun 27, 2019 17.07 17.08 16.98 17.02 50,093 +0.05(+0.31%)
Jun 26, 2019 16.98 17.00 16.91 16.96 71,284 +0.27(+1.63%)
Jun 25, 2019 16.90 16.91 16.65 16.69 78,543 -0.25(-1.48%)
Jun 24, 2019 16.97 17.05 16.94 16.94 54,716 +0.00(+0.00%)
Jun 21, 2019 17.09 17.10 16.94 16.94 63,700 -0.07(-0.39%)
Jun 20, 2019 17.06 17.12 16.90 17.01 94,823 +0.20(+1.17%)
Jun 19, 2019 16.66 16.83 16.60 16.81 65,045 +0.31(+1.88%)
Jun 18, 2019 16.32 16.60 16.32 16.50 67,265 +0.30(+1.85%)
Jun 17, 2019 16.22 16.30 16.20 16.20 82,461 +0.09(+0.56%)
Jun 14, 2019 16.18 16.18 16.08 16.11 114,200 -0.27(-1.62%)
Jun 13, 2019 16.47 16.50 16.36 16.38 50,433 +0.00(+0.01%)
Jun 12, 2019 16.45 16.45 16.35 16.37 119,848 -0.19(-1.12%)
Jun 11, 2019 16.69 16.70 16.52 16.56 97,940 +0.12(+0.73%)
Jun 10, 2019 16.37 16.55 16.37 16.44 81,338 +0.07(+0.43%)
Jun 07, 2019 16.33 16.48 16.33 16.37 65,800 -0.02(-0.13%)
Jun 06, 2019 16.38 16.45 16.22 16.39 93,724 +0.08(+0.50%)
Jun 05, 2019 16.42 16.44 16.23 16.31 80,062 -0.28(-1.68%)
Jun 04, 2019 16.46 16.59 16.45 16.59 122,819 +0.50(+3.10%)
Jun 03, 2019 15.83 16.09 15.83 16.09 100,888 +0.31(+1.96%)
May 31, 2019 15.66 15.83 15.66 15.78 123,600 -0.32(-1.99%)
May 30, 2019 16.05 16.11 16.00 16.10 126,405 -0.04(-0.25%)
May 29, 2019 16.10 16.20 16.04 16.14 76,780 -0.12(-0.75%)
May 28, 2019 16.53 16.55 16.25 16.26 95,946 +0.09(+0.54%)
May 24, 2019 16.15 16.20 16.09 16.18 70,100 +0.28(+1.78%)
May 23, 2019 15.79 15.98 15.75 15.89 106,679 -0.30(-1.84%)
May 22, 2019 16.26 16.27 16.19 16.19 70,918 -0.22(-1.35%)
May 21, 2019 16.29 16.42 16.20 16.41 71,949 +0.02(+0.13%)
May 20, 2019 16.24 16.39 16.21 16.39 56,112 -0.21(-1.27%)
May 17, 2019 16.64 16.72 16.60 16.60 39,800 -0.04(-0.24%)
May 16, 2019 16.68 16.76 16.60 16.64 101,701 -0.28(-1.65%)
May 15, 2019 16.21 17.10 16.16 16.92 147,356 +0.09(+0.53%)
May 14, 2019 16.79 16.92 16.69 16.83 93,924 +0.07(+0.42%)
May 13, 2019 16.63 17.03 16.53 16.76 134,706 -0.41(-2.39%)
May 10, 2019 17.26 17.28 17.00 17.17 174,600 -0.42(-2.39%)
May 09, 2019 17.23 17.63 17.18 17.59 63,326 +0.08(+0.46%)
May 08, 2019 17.38 17.61 17.36 17.51 71,981 +0.15(+0.86%)
May 07, 2019 17.53 17.53 17.25 17.36 161,391 -0.63(-3.50%)
May 06, 2019 17.64 18.03 17.61 17.99 59,789 -0.35(-1.91%)
May 03, 2019 18.27 18.37 18.20 18.34 44,700 +0.09(+0.49%)
May 02, 2019 18.57 18.59 18.23 18.25 90,372 +0.65(+3.69%)
May 01, 2019 17.79 17.93 17.60 17.60 56,456 -0.27(-1.54%)
Apr 30, 2019 17.87 17.89 17.71 17.88 140,848 -0.05(-0.26%)
Apr 29, 2019 17.78 17.98 17.78 17.92 103,949 +0.13(+0.74%)
Apr 26, 2019 17.77 17.85 17.71 17.79 95,800 +0.02(+0.11%)
Apr 25, 2019 17.80 17.83 17.68 17.77 74,984 -0.26(-1.44%)
Apr 24, 2019 18.05 18.17 16.98 18.03 98,570 -0.39(-2.12%)
Apr 23, 2019 18.37 18.44 18.27 18.42 82,155 -0.35(-1.86%)
Apr 22, 2019 18.64 18.84 18.64 18.77 59,736 +0.04(+0.21%)
Apr 18, 2019 18.68 18.79 18.60 18.73 126,300 +0.11(+0.59%)
Apr 17, 2019 18.60 18.65 18.56 18.62 225,991 +0.57(+3.16%)
Apr 16, 2019 18.04 18.09 17.97 18.05 97,525 +0.19(+1.06%)
Apr 15, 2019 17.81 17.89 17.77 17.86 117,255 +0.18(+1.02%)
Apr 12, 2019 17.65 17.69 17.57 17.68 105,400 +0.30(+1.73%)
Apr 11, 2019 17.28 17.39 17.27 17.38 175,455 +0.28(+1.64%)
Apr 10, 2019 16.94 17.12 16.94 17.10 114,262 +0.04(+0.21%)
Apr 09, 2019 17.06 17.15 17.02 17.07 60,565 -0.23(-1.36%)
Apr 08, 2019 17.30 17.34 17.25 17.30 113,112 +0.35(+2.06%)
Apr 05, 2019 17.17 17.18 16.75 16.95 92,800 -0.33(-1.91%)
Apr 04, 2019 17.23 17.35 17.19 17.28 112,969 +0.18(+1.02%)
Apr 03, 2019 17.13 17.14 17.07 17.11 254,910 +0.23(+1.39%)
Apr 02, 2019 16.76 16.92 16.74 16.87 176,260 +0.20(+1.21%)
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.