Skip to main content

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

15.19 -0.01 (-0.10%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.23(+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 -1.11(-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 33.66 351,353 +0.33(+0.99%)
Jul 28, 2021 32.48 33.41 32.35 33.33 343,500 +0.28(+0.83%)
Jul 27, 2021 33.16 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 33.20 33.21 32.62 32.85 172,032 -0.32(-0.96%)
Jul 22, 2021 33.38 33.38 32.95 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 32.02 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 33.34 401,938 -0.73(-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 32.05 32.37 765,863 -0.95(-2.84%)
Jul 02, 2021 33.15 33.35 33.03 33.31 210,565 -0.04(-0.10%)
Jul 01, 2021 33.00 33.35 32.90 33.35 433,541 +0.47(+1.43%)
Jun 30, 2021 32.73 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 34.27 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 33.91 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 34.73 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 -0.23(-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 +0.86(+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%)
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.