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

29.18 -0.89 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 23.54 23.61 23.33 23.42 235,200 +0.37(+1.60%)
Feb 25, 2021 23.72 23.74 23.02 23.05 592,708 -0.75(-3.16%)
Feb 24, 2021 23.49 23.84 23.47 23.80 272,031 +0.40(+1.72%)
Feb 23, 2021 23.23 23.48 23.00 23.40 330,382 +0.02(+0.09%)
Feb 22, 2021 23.03 23.50 23.01 23.38 328,343 +0.50(+2.19%)
Feb 19, 2021 23.03 23.20 22.80 22.88 699,400 +0.05(+0.20%)
Feb 18, 2021 22.61 22.88 22.38 22.83 508,856 +0.82(+3.75%)
Feb 17, 2021 21.89 22.04 21.81 22.01 320,312 -0.07(-0.32%)
Feb 16, 2021 21.96 22.17 21.95 22.08 550,048 +0.04(+0.18%)
Feb 12, 2021 21.78 22.04 21.77 22.04 434,100 -0.06(-0.27%)
Feb 11, 2021 22.14 22.17 22.00 22.10 286,519 +0.19(+0.87%)
Feb 10, 2021 22.08 22.14 21.75 21.91 225,741 -0.11(-0.50%)
Feb 09, 2021 21.90 22.04 21.77 22.02 328,678 -0.13(-0.59%)
Feb 08, 2021 21.99 22.19 21.99 22.15 259,368 +0.27(+1.23%)
Feb 05, 2021 21.78 21.88 21.58 21.88 176,800 +0.26(+1.20%)
Feb 04, 2021 21.70 21.74 21.52 21.62 204,292 -0.31(-1.41%)
Feb 03, 2021 21.63 21.93 21.61 21.93 209,408 +0.34(+1.57%)
Feb 02, 2021 21.43 21.59 21.29 21.59 345,843 +0.48(+2.25%)
Feb 01, 2021 21.01 21.19 20.93 21.11 221,273 -0.01(-0.07%)
Jan 29, 2021 21.06 21.26 20.93 21.13 255,000 -0.26(-1.19%)
Jan 28, 2021 21.28 21.45 21.26 21.39 205,354 -0.21(-1.00%)
Jan 27, 2021 21.26 21.66 21.03 21.60 470,007 +0.02(+0.09%)
Jan 26, 2021 21.59 21.63 21.43 21.58 280,034 +0.42(+1.98%)
Jan 25, 2021 21.12 21.26 20.86 21.16 541,976 -0.76(-3.48%)
Jan 22, 2021 21.87 21.96 21.68 21.92 424,200 +0.53(+2.49%)
Jan 21, 2021 21.09 21.39 21.00 21.39 487,128 +0.45(+2.15%)
Jan 20, 2021 20.59 20.94 20.51 20.94 386,699 +0.74(+3.66%)
Jan 19, 2021 20.25 20.28 20.06 20.20 363,539 +0.05(+0.25%)
Jan 15, 2021 20.36 20.39 20.06 20.15 308,200 -0.27(-1.32%)
Jan 14, 2021 20.44 20.58 20.42 20.42 396,081 +0.24(+1.19%)
Jan 13, 2021 20.11 20.26 20.01 20.18 616,403 -0.08(-0.39%)
Jan 12, 2021 19.94 20.27 19.85 20.26 553,128 +0.01(+0.05%)
Jan 11, 2021 20.04 20.29 20.04 20.25 321,085 -0.54(-2.60%)
Jan 08, 2021 20.55 20.86 20.42 20.79 451,000 -0.18(-0.88%)
Jan 07, 2021 20.97 21.08 20.86 20.98 267,156 +0.36(+1.77%)
Jan 06, 2021 20.40 20.75 20.36 20.61 321,685 +0.05(+0.24%)
Jan 05, 2021 20.26 20.71 20.24 20.56 213,721 +0.26(+1.28%)
Jan 04, 2021 20.67 20.72 20.13 20.30 217,245 -0.55(-2.64%)
Dec 31, 2020 20.85 20.85 20.85 152,589 -0.10(-0.48%)
Dec 30, 2020 21.07 21.14 20.87 20.95 152,589 +0.13(+0.63%)
Dec 29, 2020 20.89 20.89 20.75 20.82 103,678 -0.01(-0.07%)
Dec 28, 2020 20.84 20.96 20.80 20.83 229,831 +0.00(+0.02%)
Dec 24, 2020 20.73 20.85 20.65 20.83 124,200 +0.14(+0.68%)
Dec 23, 2020 20.50 20.72 20.40 20.69 343,065 +0.64(+3.19%)
Dec 22, 2020 19.97 20.05 19.81 20.05 562,998 +0.08(+0.40%)
Dec 21, 2020 19.70 20.02 19.62 19.97 230,146 -0.15(-0.75%)
Dec 18, 2020 20.18 20.20 20.02 20.12 175,200 -0.31(-1.53%)
Dec 17, 2020 20.70 20.70 20.37 20.43 190,885 -0.16(-0.76%)
Dec 16, 2020 20.73 20.75 20.44 20.59 236,500 +0.63(+3.16%)
Dec 15, 2020 19.62 19.96 19.62 19.96 203,297 +1.26(+6.74%)
Dec 14, 2020 18.98 19.02 18.68 18.70 133,451 +0.02(+0.11%)
Dec 11, 2020 18.68 18.74 18.56 18.68 367,700 -0.50(-2.63%)
Dec 10, 2020 18.91 19.21 18.88 19.18 441,101 -0.20(-1.06%)
Dec 09, 2020 19.43 19.50 19.25 19.39 260,669 +0.17(+0.88%)
Dec 08, 2020 19.10 19.25 19.08 19.22 183,380 -0.05(-0.26%)
Dec 07, 2020 19.24 19.36 19.13 19.27 162,440 -0.18(-0.93%)
Dec 04, 2020 19.39 19.50 19.24 19.45 121,800 +0.05(+0.27%)
Dec 03, 2020 19.58 19.58 19.34 19.40 162,497 -0.07(-0.37%)
Dec 02, 2020 19.23 19.50 19.17 19.47 128,821 -0.02(-0.10%)
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.