Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alger Small Cap Focus Fund Class C (TSV: SOIL )

2.270 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jun 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 14, 2023 2.270 0 +0.00(+0.00%)
May 08, 2023 2.330 2.350 2.255 2.270 156,522 -0.04(-1.73%)
May 05, 2023 2.290 2.350 2.290 2.310 106,973 +0.05(+2.21%)
May 04, 2023 2.290 2.300 2.190 2.260 146,524 -0.02(-0.88%)
May 03, 2023 2.320 2.320 2.220 2.280 255,292 -0.05(-2.15%)
May 02, 2023 2.400 2.410 2.320 2.330 294,632 -0.07(-2.92%)
May 01, 2023 2.410 2.440 2.380 2.400 162,355 -0.03(-1.23%)
Apr 28, 2023 2.430 2.460 2.390 2.430 250,858 +0.00(+0.00%)
Apr 27, 2023 2.390 2.430 2.390 2.430 109,011 +0.00(+0.00%)
Apr 26, 2023 2.440 2.460 2.395 2.430 116,200 -0.03(-1.22%)
Apr 25, 2023 2.530 2.530 2.400 2.460 180,336 -0.10(-3.91%)
Apr 24, 2023 2.530 2.570 2.510 2.560 138,699 +0.03(+1.19%)
Apr 21, 2023 2.590 2.590 2.510 2.530 59,489 -0.04(-1.56%)
Apr 20, 2023 2.590 2.590 2.550 2.570 78,308 -0.02(-0.77%)
Apr 19, 2023 2.640 2.640 2.560 2.590 107,918 -0.06(-2.26%)
Apr 18, 2023 2.600 2.650 2.580 2.650 163,111 -0.01(-0.38%)
Apr 17, 2023 2.700 2.720 2.660 2.660 109,190 -0.02(-0.75%)
Apr 14, 2023 2.710 2.730 2.680 2.680 135,135 -0.05(-1.83%)
Apr 13, 2023 2.680 2.730 2.680 2.730 328,613 +0.02(+0.74%)
Apr 12, 2023 2.690 2.710 2.650 2.710 285,547 +0.03(+1.12%)
Apr 11, 2023 2.650 2.690 2.630 2.680 125,074 +0.02(+0.75%)
Apr 10, 2023 2.670 2.670 2.600 2.660 136,934 -0.01(-0.37%)
Apr 06, 2023 2.670 0 +0.00(+0.00%)
Apr 05, 2023 2.710 2.710 2.650 2.670 179,724 +0.01(+0.38%)
Apr 04, 2023 2.680 2.720 2.650 2.660 296,591 -0.04(-1.48%)
Apr 03, 2023 2.560 2.700 2.560 2.700 311,269 +0.19(+7.57%)
Mar 31, 2023 2.410 2.520 2.410 2.510 172,796 +0.09(+3.72%)
Mar 30, 2023 2.460 2.490 2.400 2.420 172,442 -0.03(-1.22%)
Mar 29, 2023 2.480 2.520 2.440 2.450 172,277 +0.03(+1.24%)
Mar 28, 2023 2.400 2.460 2.385 2.420 498,120 -0.01(-0.41%)
Mar 27, 2023 2.400 2.430 2.310 2.430 735,352 +0.03(+1.25%)
Mar 24, 2023 2.390 2.400 2.280 2.400 470,529 -0.03(-1.23%)
Mar 23, 2023 2.440 2.520 2.380 2.430 265,368 +0.02(+0.83%)
Mar 22, 2023 2.440 2.500 2.410 2.410 149,740 -0.01(-0.41%)
Mar 21, 2023 2.400 2.460 2.370 2.420 166,257 +0.07(+2.98%)
Mar 20, 2023 2.320 2.370 2.295 2.350 94,065 +0.02(+0.86%)
Mar 17, 2023 2.420 2.420 2.290 2.330 136,167 -0.06(-2.51%)
Mar 16, 2023 2.250 2.390 2.240 2.390 117,685 +0.04(+1.70%)
Mar 15, 2023 2.320 2.370 2.240 2.350 405,124 -0.10(-4.08%)
Mar 14, 2023 2.490 2.565 2.420 2.450 165,222 -0.02(-0.81%)
Mar 13, 2023 2.500 2.590 2.420 2.470 361,211 -0.08(-3.14%)
Mar 10, 2023 2.600 2.600 2.500 2.550 129,041 -0.02(-0.78%)
Mar 09, 2023 2.590 2.660 2.540 2.570 94,958 -0.05(-1.91%)
Mar 08, 2023 2.680 2.680 2.600 2.620 68,037 -0.06(-2.24%)
Mar 07, 2023 2.770 2.770 2.670 2.680 77,049 -0.10(-3.60%)
Mar 06, 2023 2.680 2.800 2.680 2.780 228,927 +0.04(+1.46%)
Mar 03, 2023 2.660 2.745 2.600 2.740 309,514 +0.05(+1.86%)
Mar 02, 2023 2.580 2.710 2.550 2.690 269,804 +0.09(+3.46%)
Mar 01, 2023 2.550 2.600 2.480 2.600 176,439 +0.05(+1.96%)
Feb 28, 2023 2.510 2.550 2.500 2.550 38,863 +0.02(+0.79%)
Feb 27, 2023 2.500 2.550 2.470 2.530 92,028 +0.00(+0.00%)
Feb 24, 2023 2.530 2.560 2.490 2.530 108,250 +0.00(+0.00%)
Feb 23, 2023 2.500 2.550 2.470 2.530 83,000 +0.10(+4.12%)
Feb 22, 2023 2.450 2.490 2.400 2.430 139,313 -0.02(-0.82%)
Feb 21, 2023 2.600 2.600 2.410 2.450 156,768 -0.17(-6.49%)
Feb 17, 2023 2.620 0 -0.02(-0.76%)
Feb 16, 2023 2.740 2.750 2.640 2.640 134,095 -0.06(-2.22%)
Feb 15, 2023 2.660 2.720 2.570 2.700 465,894 +0.03(+1.12%)
Feb 14, 2023 2.590 2.750 2.540 2.670 357,217 +0.07(+2.69%)
Feb 13, 2023 2.490 2.640 2.460 2.600 628,167 +0.13(+5.26%)
Feb 10, 2023 2.400 2.490 2.380 2.470 198,288 +0.09(+3.78%)
Feb 09, 2023 2.380 2.410 2.340 2.380 354,303 +0.00(+0.00%)
Feb 08, 2023 2.410 2.420 2.380 2.380 343,826 -0.01(-0.42%)
Feb 07, 2023 2.370 2.390 2.370 2.390 258,329 +0.02(+0.84%)
Feb 06, 2023 2.380 2.400 2.350 2.370 370,201 -0.02(-0.84%)
Feb 03, 2023 2.400 2.430 2.370 2.390 1,439,421 -0.01(-0.42%)
Feb 02, 2023 2.450 2.455 2.390 2.400 328,221 -0.01(-0.41%)
Feb 01, 2023 2.450 2.540 2.400 2.410 334,562 -0.01(-0.41%)
Jan 31, 2023 2.400 2.480 2.400 2.420 213,364 +0.02(+0.83%)
Jan 30, 2023 2.500 2.500 2.360 2.400 464,149 -0.14(-5.51%)
Jan 27, 2023 2.430 2.540 2.385 2.540 601,432 +0.13(+5.39%)
Jan 26, 2023 2.420 2.420 2.370 2.410 338,963 +0.07(+2.99%)
Jan 25, 2023 2.420 2.420 2.330 2.340 295,520 -0.11(-4.49%)
Jan 24, 2023 2.450 2.520 2.410 2.450 660,295 -0.10(-3.92%)
Jan 23, 2023 2.400 2.550 2.340 2.550 2,160,637 +0.00(+0.00%)
Jan 20, 2023 2.570 2.570 2.510 2.550 119,820 -0.01(-0.39%)
Jan 19, 2023 2.600 2.620 2.510 2.560 287,049 -0.11(-4.12%)
Jan 18, 2023 2.660 2.670 2.560 2.670 173,766 +0.05(+1.91%)
Jan 17, 2023 2.550 2.630 2.550 2.620 178,565 +0.08(+3.15%)
Jan 16, 2023 2.550 2.570 2.500 2.540 169,985 +0.08(+3.46%)
Jan 13, 2023 2.610 2.660 2.450 2.455 261,114 -0.13(-5.21%)
Jan 12, 2023 2.490 2.620 2.450 2.590 182,800 +0.19(+7.92%)
Jan 11, 2023 2.350 2.450 2.340 2.400 176,239 +0.09(+3.90%)
Jan 10, 2023 2.330 2.360 2.300 2.310 54,422 -0.02(-0.86%)
Jan 09, 2023 2.410 2.420 2.330 2.330 164,915 -0.01(-0.43%)
Jan 06, 2023 2.330 2.350 2.240 2.340 264,312 +0.02(+0.86%)
Jan 05, 2023 2.360 2.360 2.270 2.320 278,730 -0.03(-1.28%)
Jan 04, 2023 2.460 2.520 2.350 2.350 157,020 -0.15(-6.00%)
Jan 03, 2023 2.560 2.600 2.490 2.500 291,767 +0.15(+6.38%)
Dec 30, 2022 2.350 0 -0.26(-9.96%)
Dec 29, 2022 2.640 2.670 2.610 2.610 85,619 -0.04(-1.51%)
Dec 28, 2022 2.650 2.780 2.520 2.650 138,525 -0.06(-2.21%)
Dec 23, 2022 2.710 0 +0.21(+8.40%)
Dec 22, 2022 2.750 2.750 2.490 2.500 128,947 -0.38(-13.19%)
Dec 21, 2022 2.280 2.880 2.270 2.880 159,725 +0.58(+25.22%)
Dec 20, 2022 2.280 2.320 2.280 2.300 34,099 +0.03(+1.32%)
Dec 19, 2022 2.360 2.360 2.220 2.270 107,341 -0.02(-0.87%)
Dec 16, 2022 2.390 2.390 2.290 2.290 39,181 -0.07(-2.97%)
Dec 15, 2022 2.390 2.410 2.350 2.360 34,856 -0.05(-2.07%)
Dec 14, 2022 2.450 2.500 2.410 2.410 88,963 -0.06(-2.43%)
Dec 13, 2022 2.470 2.530 2.380 2.470 140,898 +0.17(+7.39%)
Dec 12, 2022 2.370 2.510 2.290 2.300 115,801 -0.07(-2.95%)
Dec 09, 2022 2.450 2.470 2.370 2.370 27,360 -0.05(-2.07%)
Dec 08, 2022 2.480 2.480 2.350 2.420 28,221 -0.04(-1.63%)
Dec 07, 2022 2.490 2.520 2.460 2.460 126,610 -0.01(-0.40%)
Dec 06, 2022 2.520 2.570 2.460 2.470 133,441 -0.05(-1.98%)
Dec 05, 2022 2.560 2.570 2.520 2.520 65,806 -0.04(-1.56%)
Dec 02, 2022 2.580 2.590 2.540 2.560 75,003 +0.05(+1.99%)
Dec 01, 2022 2.620 2.620 2.460 2.510 127,670 -0.06(-2.33%)
Nov 30, 2022 2.540 2.600 2.520 2.570 130,014 +0.08(+3.21%)
Nov 29, 2022 2.580 2.580 2.480 2.490 116,384 -0.02(-0.80%)
Nov 28, 2022 2.580 2.580 2.440 2.510 197,685 -0.04(-1.57%)
Nov 25, 2022 2.520 2.570 2.460 2.550 156,397 +0.03(+1.19%)
Nov 24, 2022 2.550 2.570 2.450 2.520 113,431 -0.03(-1.18%)
Nov 23, 2022 2.590 2.600 2.500 2.550 120,592 -0.10(-3.77%)
Nov 22, 2022 2.640 2.670 2.600 2.650 126,561 +0.02(+0.76%)
Nov 21, 2022 2.640 2.640 2.430 2.630 184,483 -0.01(-0.38%)
Nov 18, 2022 2.610 2.690 2.590 2.640 292,166 -0.11(-4.00%)
Nov 17, 2022 2.800 2.800 2.620 2.750 163,015 -0.06(-2.14%)
Nov 16, 2022 2.930 2.930 2.760 2.810 250,909 -0.09(-3.10%)
Nov 15, 2022 2.920 2.930 2.830 2.900 96,579 -0.03(-1.02%)
Nov 14, 2022 2.960 2.970 2.900 2.930 131,443 -0.03(-1.01%)
Nov 11, 2022 2.910 2.970 2.880 2.960 164,438 +0.04(+1.37%)
Nov 10, 2022 2.980 3.000 2.890 2.920 125,285 -0.03(-1.02%)
Nov 09, 2022 3.100 3.120 2.820 2.950 289,879 -0.09(-2.96%)
Nov 08, 2022 2.930 3.040 2.920 3.040 192,481 +0.14(+4.83%)
Nov 07, 2022 3.000 3.070 2.900 2.900 348,000 +0.01(+0.35%)
Nov 04, 2022 2.900 2.980 2.890 2.890 154,256 +0.05(+1.76%)
Nov 03, 2022 2.970 2.980 2.830 2.840 80,959 -0.13(-4.38%)
Nov 02, 2022 2.910 2.980 2.890 2.970 186,097 +0.07(+2.41%)
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.