Skip to main content

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

15.25 +0.05 (+0.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 13.29 13.31 13.05 13.10 257,483 +0.07(+0.54%)
Sep 28, 2023 12.88 13.07 12.84 13.03 378,610 +0.12(+0.89%)
Sep 27, 2023 13.11 13.11 12.81 12.91 975,338 -0.49(-3.62%)
Sep 26, 2023 13.49 13.55 13.33 13.40 287,467 -0.33(-2.40%)
Sep 25, 2023 13.73 13.73 13.70 13.73 198,803 -0.25(-1.82%)
Sep 22, 2023 13.95 14.09 13.95 13.98 314,131 +0.29(+2.08%)
Sep 21, 2023 13.82 13.86 13.70 13.70 189,432 -0.09(-0.62%)
Sep 20, 2023 13.73 13.95 13.70 13.79 549,460 +0.29(+2.19%)
Sep 19, 2023 13.43 13.50 13.41 13.49 452,702 +0.45(+3.41%)
Sep 18, 2023 13.11 13.11 13.01 13.04 266,158 -0.20(-1.47%)
Sep 15, 2023 13.27 13.30 13.19 13.24 174,352 -0.02(-0.15%)
Sep 14, 2023 13.20 13.30 13.14 13.26 209,115 -0.07(-0.53%)
Sep 13, 2023 13.38 13.44 13.31 13.33 238,767 -0.11(-0.82%)
Sep 12, 2023 13.40 13.58 13.35 13.44 400,801 +0.38(+2.91%)
Sep 11, 2023 13.08 13.11 13.00 13.06 362,249 +0.09(+0.69%)
Sep 08, 2023 12.83 12.98 12.83 12.97 329,420 +0.12(+0.93%)
Sep 07, 2023 12.94 12.97 12.81 12.85 594,871 -0.39(-2.95%)
Sep 06, 2023 13.25 13.31 13.18 13.24 408,525 -0.23(-1.71%)
Sep 05, 2023 13.48 13.50 13.41 13.47 440,931 -0.01(-0.11%)
Sep 01, 2023 13.77 13.81 13.45 13.48 1,028,714 -0.79(-5.57%)
Aug 31, 2023 14.22 14.31 14.20 14.28 188,947 -0.11(-0.76%)
Aug 30, 2023 14.44 14.49 14.30 14.39 319,366 +0.06(+0.42%)
Aug 29, 2023 14.11 14.35 14.09 14.33 266,559 +0.15(+1.06%)
Aug 28, 2023 14.15 14.23 14.11 14.18 323,654 -0.17(-1.15%)
Aug 25, 2023 14.32 14.38 14.20 14.35 156,453 -0.05(-0.38%)
Aug 24, 2023 14.61 14.62 14.37 14.40 164,815 -0.28(-1.91%)
Aug 23, 2023 14.65 14.73 14.62 14.68 192,703 +0.03(+0.20%)
Aug 22, 2023 14.71 14.73 14.59 14.65 201,637 +0.13(+0.90%)
Aug 21, 2023 14.54 14.59 14.45 14.52 195,482 +0.00(+0.03%)
Aug 18, 2023 14.39 14.58 14.35 14.52 241,825 +0.05(+0.38%)
Aug 17, 2023 14.67 14.72 14.45 14.46 270,273 -0.07(-0.48%)
Aug 16, 2023 14.74 14.80 14.51 14.53 417,142 -0.21(-1.46%)
Aug 15, 2023 14.90 14.94 14.71 14.74 284,339 -0.14(-0.91%)
Aug 14, 2023 14.90 14.91 14.86 14.88 170,992 -0.17(-1.13%)
Aug 11, 2023 15.10 15.19 14.87 15.05 346,704 -0.05(-0.33%)
Aug 10, 2023 15.26 15.36 15.05 15.10 196,336 -0.01(-0.07%)
Aug 09, 2023 15.20 15.25 15.03 15.11 245,143 -0.05(-0.32%)
Aug 08, 2023 15.00 15.18 14.95 15.16 263,415 -0.26(-1.70%)
Aug 07, 2023 15.44 15.48 15.34 15.42 190,855 +0.01(+0.06%)
Aug 04, 2023 15.58 15.60 15.40 15.41 132,263 -0.11(-0.68%)
Aug 03, 2023 15.48 15.57 15.41 15.52 189,869 -0.15(-0.99%)
Aug 02, 2023 15.73 15.74 15.55 15.67 202,314 -0.23(-1.45%)
Aug 01, 2023 15.97 16.04 15.88 15.90 312,640 -0.09(-0.56%)
Jul 31, 2023 16.00 16.10 15.95 15.99 225,976 -0.03(-0.19%)
Jul 28, 2023 16.10 16.13 16.00 16.02 209,858 -0.01(-0.06%)
Jul 27, 2023 16.21 16.25 16.00 16.03 474,719 -0.60(-3.61%)
Jul 26, 2023 16.34 16.69 16.33 16.63 215,962 -0.08(-0.48%)
Jul 25, 2023 16.70 16.74 16.58 16.71 145,242 +0.05(+0.32%)
Jul 24, 2023 16.53 16.70 16.53 16.66 151,619 +0.08(+0.46%)
Jul 21, 2023 16.64 16.69 16.52 16.58 123,515 -0.03(-0.18%)
Jul 20, 2023 16.83 16.88 16.60 16.61 180,611 -0.25(-1.45%)
Jul 19, 2023 16.91 16.95 16.82 16.86 261,414 -0.13(-0.79%)
Jul 18, 2023 16.85 17.00 16.83 16.99 145,367 +0.21(+1.25%)
Jul 17, 2023 16.80 16.85 16.75 16.78 267,664 -0.12(-0.71%)
Jul 14, 2023 17.07 17.07 16.85 16.90 414,764 -0.34(-1.97%)
Jul 13, 2023 17.29 17.35 17.19 17.24 165,476 +0.09(+0.52%)
Jul 12, 2023 17.04 17.20 17.02 17.15 235,718 +0.25(+1.48%)
Jul 11, 2023 16.81 16.94 16.72 16.90 202,834 +0.20(+1.20%)
Jul 10, 2023 16.74 16.76 16.62 16.70 118,819 -0.05(-0.30%)
Jul 07, 2023 16.49 16.85 16.48 16.75 152,536 +0.26(+1.58%)
Jul 06, 2023 16.48 16.53 16.34 16.49 154,041 -0.38(-2.25%)
Jul 05, 2023 16.75 16.94 16.71 16.87 160,897 +0.05(+0.30%)
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.