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

28.37 -0.32 (-1.10%)
Streaming Delayed Price Updated: 2:37 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 29.50 29.50 29.00 29.20 295,703 +0.11(+0.38%)
Dec 30, 2021 29.25 29.38 29.08 29.09 536,916 -0.29(-0.99%)
Dec 29, 2021 29.63 29.71 29.31 29.38 446,236 -0.50(-1.67%)
Dec 28, 2021 30.09 30.17 29.86 29.88 333,640 -0.04(-0.14%)
Dec 27, 2021 29.75 29.97 29.68 29.92 337,094 -0.08(-0.27%)
Dec 23, 2021 29.60 30.31 29.60 30.00 382,835 +0.65(+2.20%)
Dec 22, 2021 29.13 29.38 29.09 29.35 486,555 -0.09(-0.29%)
Dec 21, 2021 29.56 29.68 29.35 29.44 347,066 -0.04(-0.14%)
Dec 20, 2021 29.82 29.92 29.32 29.48 482,129 -0.26(-0.87%)
Dec 17, 2021 30.25 30.25 29.70 29.74 383,960 -1.61(-5.14%)
Dec 16, 2021 31.75 31.82 31.30 31.35 209,515 -0.18(-0.57%)
Dec 15, 2021 31.21 31.53 31.09 31.53 255,760 +0.89(+2.89%)
Dec 14, 2021 30.60 30.93 30.50 30.64 329,607 -0.43(-1.37%)
Dec 13, 2021 31.33 31.37 31.05 31.07 333,307 +0.03(+0.10%)
Dec 10, 2021 30.90 31.11 30.70 31.04 255,689 +0.04(+0.13%)
Dec 09, 2021 31.35 31.50 31.00 31.00 380,006 -0.83(-2.61%)
Dec 08, 2021 30.57 31.99 29.42 31.83 1,082,528 +2.16(+7.28%)
Dec 07, 2021 28.76 30.00 27.70 29.67 1,250,996 +1.18(+4.14%)
Dec 06, 2021 28.21 29.21 27.91 28.49 437,038 +0.04(+0.14%)
Dec 03, 2021 28.15 28.82 27.89 28.45 584,191 -0.74(-2.54%)
Dec 02, 2021 29.15 29.36 27.77 29.19 461,403 +0.05(+0.17%)
Dec 01, 2021 29.56 29.88 29.14 29.14 598,087 +1.29(+4.63%)
Nov 30, 2021 28.00 28.91 27.60 27.85 732,266 -0.85(-2.96%)
Nov 29, 2021 28.97 29.11 28.48 28.70 913,749 -0.52(-1.78%)
Nov 26, 2021 29.46 29.62 29.20 29.22 500,125 -1.10(-3.63%)
Nov 24, 2021 29.84 30.34 29.77 30.32 537,000 -1.06(-3.38%)
Nov 23, 2021 31.28 31.55 31.10 31.38 251,994 +0.24(+0.77%)
Nov 22, 2021 31.15 31.40 31.10 31.14 412,528 -0.12(-0.37%)
Nov 19, 2021 31.34 31.60 31.22 31.25 446,013 -1.10(-3.40%)
Nov 18, 2021 32.14 32.43 32.35 32.35 569,853 +0.55(+1.71%)
Nov 17, 2021 31.30 31.81 31.25 31.81 482,296 +0.23(+0.73%)
Nov 16, 2021 32.08 32.17 31.58 31.58 527,118 -0.21(-0.66%)
Nov 15, 2021 32.28 32.34 31.75 31.79 409,531 -0.74(-2.27%)
Nov 12, 2021 32.62 32.70 32.40 32.53 286,772 -0.13(-0.40%)
Nov 11, 2021 32.87 32.87 32.63 32.66 337,900 +0.14(+0.43%)
Nov 10, 2021 32.95 32.47 32.52 490,768 -0.56(-1.70%)
Nov 09, 2021 33.27 33.30 32.90 33.08 382,183 -0.01(-0.03%)
Nov 08, 2021 33.30 33.54 32.76 33.09 951,189 -1.55(-4.47%)
Nov 05, 2021 34.45 34.64 34.19 34.64 337,460 +0.64(+1.88%)
Nov 04, 2021 34.41 34.42 33.61 34.00 351,372 +0.02(+0.06%)
Nov 03, 2021 33.27 34.02 33.24 33.98 429,250 +0.56(+1.68%)
Nov 02, 2021 33.56 33.57 33.16 33.42 557,957 -0.05(-0.15%)
Nov 01, 2021 32.94 33.47 33.04 33.47 530,917 +0.86(+2.64%)
Oct 29, 2021 32.91 33.05 32.33 32.61 410,434 -0.64(-1.92%)
Oct 28, 2021 31.59 33.61 31.52 33.25 1,400,271 -0.10(-0.30%)
Oct 27, 2021 33.58 33.64 33.19 33.35 414,956 -0.76(-2.23%)
Oct 26, 2021 34.18 34.11 534,382 +1.04(+3.14%)
Oct 25, 2021 33.18 33.20 32.81 33.07 441,253 +0.72(+2.23%)
Oct 22, 2021 32.29 32.52 32.20 32.35 347,899 +0.35(+1.09%)
Oct 21, 2021 32.04 32.17 31.86 32.00 347,356 +0.51(+1.62%)
Oct 20, 2021 30.69 31.55 30.65 31.49 459,574 +0.56(+1.79%)
Oct 19, 2021 30.97 31.23 30.85 30.93 377,518 -0.18(-0.58%)
Oct 18, 2021 31.15 31.77 30.84 31.12 548,291 -0.61(-1.94%)
Oct 15, 2021 31.85 32.00 31.68 31.73 374,837 -0.12(-0.38%)
Oct 14, 2021 31.79 31.91 31.69 31.85 351,256 +0.56(+1.79%)
Oct 13, 2021 31.53 31.53 31.03 31.29 249,026 +0.70(+2.29%)
Oct 12, 2021 30.55 30.68 30.51 30.59 290,400 -0.28(-0.91%)
Oct 11, 2021 31.01 31.07 30.84 30.87 244,607 -0.33(-1.06%)
Oct 08, 2021 31.08 31.21 30.91 31.20 276,430 +0.21(+0.66%)
Oct 07, 2021 30.74 31.16 30.60 31.00 596,570 +1.13(+3.80%)
Oct 06, 2021 29.42 29.89 29.35 29.86 963,986 -1.06(-3.44%)
Oct 05, 2021 30.74 31.00 30.68 30.92 365,105 +0.02(+0.08%)
Oct 04, 2021 31.00 31.17 30.78 30.90 391,058 -0.27(-0.87%)
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.