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

28.41 -0.28 (-0.96%)
Streaming Delayed Price Updated: 3:40 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 33.20 33.46 33.10 33.19 236,726 -0.47(-1.38%)
Jul 29, 2021 33.38 33.67 33.18 33.65 351,353 +0.33(+0.99%)
Jul 28, 2021 32.48 33.41 32.35 33.33 343,500 +0.28(+0.83%)
Jul 27, 2021 33.15 33.20 32.74 33.05 318,762 -0.15(-0.45%)
Jul 26, 2021 32.42 33.26 32.39 33.20 521,225 +0.35(+1.07%)
Jul 23, 2021 33.21 33.21 32.62 32.85 172,032 -0.32(-0.96%)
Jul 22, 2021 33.38 33.38 32.96 33.17 188,966 -0.54(-1.60%)
Jul 21, 2021 33.08 33.85 33.05 33.71 455,782 +1.36(+4.21%)
Jul 20, 2021 31.68 32.42 31.65 32.35 368,401 +0.54(+1.70%)
Jul 19, 2021 32.01 32.10 31.50 31.81 438,856 -1.11(-3.37%)
Jul 16, 2021 33.90 33.92 32.83 32.92 327,321 -0.43(-1.28%)
Jul 15, 2021 33.44 33.56 33.31 33.35 401,938 -0.74(-2.16%)
Jul 14, 2021 34.12 34.17 33.95 34.08 276,695 +0.48(+1.43%)
Jul 13, 2021 33.95 34.01 33.51 33.60 316,943 -0.80(-2.31%)
Jul 12, 2021 33.80 34.45 33.65 34.40 544,273 +1.00(+2.98%)
Jul 09, 2021 32.94 33.47 32.80 33.40 384,746 +2.00(+6.37%)
Jul 08, 2021 31.14 31.61 30.96 31.40 634,373 -1.29(-3.95%)
Jul 07, 2021 32.62 32.77 32.10 32.69 582,415 +0.32(+0.99%)
Jul 06, 2021 32.65 32.68 32.04 32.37 765,863 -0.95(-2.84%)
Jul 02, 2021 33.15 33.35 33.03 33.31 210,565 -0.03(-0.10%)
Jul 01, 2021 33.00 33.35 32.90 33.35 433,541 +0.47(+1.43%)
Jun 30, 2021 32.74 33.11 32.70 32.88 419,197 -0.81(-2.40%)
Jun 29, 2021 33.83 33.98 33.66 33.69 472,198 +0.69(+2.09%)
Jun 28, 2021 33.24 33.26 32.80 33.00 618,601 -0.76(-2.25%)
Jun 25, 2021 34.00 34.01 33.59 33.76 227,024 -0.23(-0.68%)
Jun 24, 2021 34.17 34.20 33.86 33.99 290,711 +0.12(+0.35%)
Jun 23, 2021 34.10 34.19 33.85 33.87 412,477 -0.53(-1.54%)
Jun 22, 2021 34.28 34.48 34.10 34.40 301,665 -0.69(-1.97%)
Jun 21, 2021 34.44 35.09 34.42 35.09 260,046 +1.24(+3.66%)
Jun 18, 2021 33.92 34.05 33.72 33.85 416,979 -1.00(-2.87%)
Jun 17, 2021 34.95 35.05 34.68 34.85 235,934 +0.03(+0.09%)
Jun 16, 2021 34.74 35.13 34.68 34.82 381,632 -0.90(-2.51%)
Jun 15, 2021 35.80 35.88 35.59 35.72 217,092 -0.24(-0.65%)
Jun 14, 2021 36.02 36.07 35.80 35.95 244,670 -0.26(-0.72%)
Jun 11, 2021 36.05 36.21 35.93 36.21 250,074 +0.21(+0.58%)
Jun 10, 2021 36.12 36.29 35.69 36.00 510,432 -0.63(-1.73%)
Jun 09, 2021 37.10 37.16 36.61 36.63 235,260 -0.11(-0.29%)
Jun 08, 2021 37.31 37.33 36.61 36.74 680,001 -1.61(-4.20%)
Jun 07, 2021 37.82 38.35 37.70 38.35 433,499 +0.85(+2.28%)
Jun 04, 2021 37.63 37.68 37.45 37.49 319,829 -0.01(-0.01%)
Jun 03, 2021 37.41 37.60 36.36 37.50 620,731 -0.22(-0.58%)
Jun 02, 2021 37.74 37.97 37.50 37.72 628,804 +1.05(+2.86%)
Jun 01, 2021 36.30 36.74 36.27 36.67 603,873 +0.50(+1.40%)
May 28, 2021 36.08 36.60 35.94 36.17 837,302 +0.83(+2.33%)
May 27, 2021 34.52 35.65 34.51 35.34 1,136,314 +1.27(+3.73%)
May 26, 2021 33.81 34.30 33.80 34.07 290,730 -0.03(-0.09%)
May 25, 2021 33.96 34.40 33.84 34.10 424,337 +0.33(+0.98%)
May 24, 2021 33.51 34.00 33.51 33.77 339,780 +0.22(+0.66%)
May 21, 2021 33.15 33.60 32.95 33.55 541,805 +0.49(+1.50%)
May 20, 2021 32.99 33.13 32.84 33.05 347,207 +0.40(+1.24%)
May 19, 2021 32.22 32.66 31.88 32.65 282,714 +0.20(+0.62%)
May 18, 2021 32.60 32.75 32.36 32.45 301,777 -0.24(-0.75%)
May 17, 2021 32.29 32.74 32.29 32.69 318,074 +0.37(+1.16%)
May 14, 2021 32.30 32.45 32.11 32.32 415,501 +1.04(+3.32%)
May 13, 2021 31.18 31.56 30.82 31.28 576,848 +0.59(+1.92%)
May 12, 2021 31.11 31.26 30.58 30.69 881,900 -0.59(-1.89%)
May 11, 2021 31.29 31.66 31.10 31.28 413,682 -0.71(-2.22%)
May 10, 2021 32.03 32.40 31.91 31.99 576,672 -0.15(-0.47%)
May 07, 2021 31.41 32.31 31.40 32.14 713,004 +0.72(+2.29%)
May 06, 2021 31.60 31.88 31.09 31.42 483,277 +0.10(+0.32%)
May 05, 2021 31.54 31.71 30.45 31.32 623,740 +0.65(+2.12%)
May 04, 2021 31.60 31.64 30.58 30.67 860,628 -1.23(-3.86%)
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.