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 (%)
Sep 30, 2021 31.13 31.32 30.90 31.12 374,836 -0.69(-2.17%)
Sep 29, 2021 32.09 32.12 31.78 31.81 330,128 +0.09(+0.28%)
Sep 28, 2021 32.26 32.32 31.42 31.72 495,320 -0.40(-1.25%)
Sep 27, 2021 31.81 32.15 31.81 32.12 406,916 +0.73(+2.33%)
Sep 24, 2021 31.03 31.41 30.92 31.39 401,289 -0.29(-0.92%)
Sep 23, 2021 31.54 31.79 31.44 31.68 285,347 +0.50(+1.60%)
Sep 22, 2021 31.28 31.39 31.10 31.18 228,188 +0.33(+1.07%)
Sep 21, 2021 31.32 31.35 30.51 30.85 411,158 +0.36(+1.20%)
Sep 20, 2021 30.43 30.67 30.25 30.49 840,031 -1.31(-4.14%)
Sep 17, 2021 32.19 32.28 31.55 31.80 521,066 -1.01(-3.08%)
Sep 16, 2021 32.87 32.92 32.56 32.81 271,592 -0.47(-1.41%)
Sep 15, 2021 33.31 33.38 33.00 33.28 247,070 +0.26(+0.80%)
Sep 14, 2021 33.31 33.34 33.00 33.01 287,698 -0.49(-1.48%)
Sep 13, 2021 33.57 33.61 33.31 33.51 344,562 +0.47(+1.42%)
Sep 10, 2021 33.02 33.34 33.01 33.04 418,683 +0.20(+0.62%)
Sep 09, 2021 32.92 33.00 32.80 32.84 243,535 -0.08(-0.24%)
Sep 08, 2021 32.91 33.05 32.80 32.92 465,226 -0.93(-2.75%)
Sep 07, 2021 34.06 34.10 33.85 33.85 410,208 -0.33(-0.97%)
Sep 03, 2021 34.48 34.53 34.15 34.18 297,846 -0.72(-2.06%)
Sep 02, 2021 34.74 35.00 34.70 34.90 478,708 +0.50(+1.45%)
Sep 01, 2021 33.75 34.60 33.70 34.40 668,503 +0.97(+2.90%)
Aug 31, 2021 33.38 33.50 33.17 33.43 342,220 -0.31(-0.92%)
Aug 30, 2021 33.40 33.80 33.35 33.74 696,248 +0.48(+1.44%)
Aug 27, 2021 33.04 33.39 33.04 33.26 189,689 +0.29(+0.88%)
Aug 26, 2021 33.31 33.38 32.95 32.97 187,998 -0.45(-1.35%)
Aug 25, 2021 33.45 33.49 33.31 33.42 222,973 +0.22(+0.68%)
Aug 24, 2021 33.15 33.38 33.06 33.20 246,019 +0.47(+1.42%)
Aug 23, 2021 32.73 32.77 32.58 32.73 294,209 +0.06(+0.18%)
Aug 20, 2021 32.47 32.72 32.36 32.67 291,814 -0.29(-0.88%)
Aug 19, 2021 33.18 33.21 32.80 32.96 567,395 -1.06(-3.12%)
Aug 18, 2021 33.61 34.35 33.55 34.02 312,122 +0.01(+0.03%)
Aug 17, 2021 34.34 34.37 33.87 34.01 611,464 -1.35(-3.82%)
Aug 16, 2021 35.69 35.69 35.05 35.36 404,667 -1.10(-3.03%)
Aug 13, 2021 36.25 36.67 36.21 36.47 386,689 -0.20(-0.56%)
Aug 12, 2021 36.49 36.74 36.35 36.67 751,978 +1.23(+3.47%)
Aug 11, 2021 34.82 35.53 34.65 35.44 788,860 +0.53(+1.52%)
Aug 10, 2021 34.49 35.06 34.41 34.91 797,380 +0.12(+0.34%)
Aug 09, 2021 34.50 34.86 34.45 34.79 437,041 -0.35(-1.00%)
Aug 06, 2021 34.47 35.45 34.47 35.14 1,080,591 +0.88(+2.58%)
Aug 05, 2021 33.95 34.35 33.80 34.26 301,386 -0.07(-0.20%)
Aug 04, 2021 34.30 34.54 34.20 34.33 493,276 -0.02(-0.07%)
Aug 03, 2021 33.44 34.35 33.22 34.35 666,687 +0.88(+2.63%)
Aug 02, 2021 33.66 33.80 33.35 33.47 377,269 +0.28(+0.84%)
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%)
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.