Skip to main content

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

15.16 -0.04 (-0.23%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 17.57 17.70 17.54 17.61 120,785 -0.01(-0.06%)
Feb 27, 2019 17.72 17.72 17.56 17.62 89,377 -0.04(-0.20%)
Feb 26, 2019 17.56 17.70 17.56 17.66 98,943 +0.11(+0.60%)
Feb 25, 2019 17.66 17.66 17.55 17.55 119,879 +0.41(+2.39%)
Feb 22, 2019 17.07 17.23 16.96 17.14 66,600 +0.06(+0.35%)
Feb 21, 2019 16.98 17.13 16.98 17.08 41,150 -0.02(-0.12%)
Feb 20, 2019 17.02 17.18 16.98 17.10 134,521 +0.50(+3.02%)
Feb 19, 2019 16.37 16.66 16.37 16.60 88,182 -0.01(-0.06%)
Feb 15, 2019 16.62 16.68 16.53 16.61 108,000 +0.15(+0.91%)
Feb 14, 2019 16.47 16.54 16.40 16.46 73,676 -0.04(-0.24%)
Feb 13, 2019 16.63 16.68 16.47 16.50 105,655 -0.07(-0.42%)
Feb 12, 2019 16.48 16.61 16.48 16.57 91,478 +0.41(+2.54%)
Feb 11, 2019 16.18 16.23 16.15 16.16 98,452 -0.18(-1.10%)
Feb 08, 2019 16.30 16.37 16.14 16.34 86,600 -0.29(-1.74%)
Feb 07, 2019 16.81 16.82 16.59 16.63 73,202 -0.50(-2.92%)
Feb 06, 2019 17.26 17.26 17.12 17.13 45,512 -0.17(-0.98%)
Feb 05, 2019 17.25 17.35 17.22 17.30 63,560 +0.10(+0.58%)
Feb 04, 2019 17.11 17.22 17.07 17.20 60,360 -0.25(-1.43%)
Feb 01, 2019 17.38 17.51 17.32 17.45 203,000 +0.08(+0.46%)
Jan 31, 2019 17.15 17.41 17.12 17.37 132,095 +0.04(+0.20%)
Jan 30, 2019 17.07 17.39 17.00 17.34 88,031 +0.18(+1.02%)
Jan 29, 2019 17.34 17.36 17.12 17.16 87,788 -0.28(-1.61%)
Jan 28, 2019 17.40 17.45 17.28 17.44 116,367 -0.05(-0.31%)
Jan 25, 2019 17.32 17.59 17.32 17.50 130,200 +0.79(+4.70%)
Jan 24, 2019 16.49 16.88 16.48 16.71 161,393 +0.32(+1.95%)
Jan 23, 2019 16.36 16.44 16.26 16.39 71,229 -0.01(-0.06%)
Jan 22, 2019 16.39 16.56 16.34 16.40 133,648 -0.32(-1.91%)
Jan 18, 2019 16.83 16.85 16.65 16.72 106,300 +0.09(+0.52%)
Jan 17, 2019 16.41 16.64 16.41 16.63 68,089 -0.03(-0.16%)
Jan 16, 2019 16.63 16.77 16.63 16.66 65,993 -0.18(-1.10%)
Jan 15, 2019 16.79 16.88 16.73 16.84 83,740 -0.01(-0.03%)
Jan 14, 2019 16.62 16.85 16.62 16.85 75,552 +0.19(+1.14%)
Jan 11, 2019 16.63 16.71 16.56 16.66 123,000 -0.21(-1.24%)
Jan 10, 2019 16.75 16.92 16.71 16.87 263,716 -0.09(-0.53%)
Jan 09, 2019 16.91 17.06 16.82 16.96 140,076 +0.52(+3.14%)
Jan 08, 2019 16.61 16.64 16.38 16.44 106,890 +0.20(+1.24%)
Jan 07, 2019 16.27 16.35 16.17 16.24 158,080 +0.22(+1.39%)
Jan 04, 2019 15.76 16.09 15.73 16.02 129,500 +0.57(+3.69%)
Jan 03, 2019 15.41 15.50 15.37 15.45 115,148 -0.03(-0.18%)
Jan 02, 2019 15.31 15.51 15.29 15.48 94,396 -0.12(-0.78%)
Dec 31, 2018 15.95 16.04 15.53 15.60 389,900 -0.23(-1.45%)
Dec 28, 2018 15.79 15.92 15.70 15.83 232,100 +0.13(+0.83%)
Dec 27, 2018 15.69 15.73 15.37 15.70 211,971 -0.47(-2.91%)
Dec 26, 2018 15.89 16.17 15.51 16.17 223,357 +0.54(+3.48%)
Dec 24, 2018 16.20 16.20 15.61 15.63 174,900 -0.44(-2.76%)
Dec 21, 2018 16.30 16.43 16.03 16.07 312,000 -0.11(-0.68%)
Dec 20, 2018 16.30 16.33 16.11 16.18 148,551 -0.07(-0.43%)
Dec 19, 2018 16.61 16.70 16.13 16.25 201,546 -0.16(-0.98%)
Dec 18, 2018 16.55 16.56 16.33 16.41 157,835 +0.24(+1.48%)
Dec 17, 2018 16.43 16.58 16.08 16.17 203,771 -0.23(-1.42%)
Dec 14, 2018 16.68 16.70 16.38 16.40 257,000 -0.50(-2.94%)
Dec 13, 2018 16.99 17.01 16.87 16.90 158,628 +0.15(+0.90%)
Dec 12, 2018 16.64 16.95 16.61 16.75 259,521 +0.59(+3.65%)
Dec 11, 2018 16.34 16.36 16.04 16.16 274,112 +0.24(+1.51%)
Dec 10, 2018 15.82 15.99 15.71 15.92 147,435 +0.07(+0.47%)
Dec 07, 2018 16.11 16.18 15.83 15.85 209,800 -0.07(-0.47%)
Dec 06, 2018 15.72 15.95 15.55 15.92 290,762 -0.08(-0.50%)
Dec 04, 2018 16.51 16.53 15.92 16.00 190,300 -0.85(-5.04%)
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.