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 (%)
Mar 31, 2020 0.0900 0.0950 0.0850 0.0850 103,000 -0.00(-5.56%)
Mar 30, 2020 0.0900 0.0900 0.0900 0.0900 65,000 +0.00(+0.00%)
Mar 27, 2020 0.0850 0.0900 0.0850 0.0900 77,000 +0.00(+0.00%)
Mar 25, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Mar 24, 2020 0.0950 0.0950 0.0800 0.0800 237,678 -0.01(-11.11%)
Mar 23, 2020 0.1000 0.1000 0.0900 0.0900 98,869 +0.01(+12.50%)
Mar 20, 2020 0.0950 0.0950 0.0700 0.0800 296,483 -0.01(-11.11%)
Mar 19, 2020 0.0800 0.0900 0.0800 0.0900 139,000 +0.00(+5.88%)
Mar 17, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 16, 2020 0.0900 0.0950 0.0650 0.0850 290,767 -0.02(-19.05%)
Mar 13, 2020 0.1050 0.1050 0.0900 0.1050 105,214 +0.01(+10.53%)
Mar 12, 2020 0.1100 0.1100 0.0900 0.0950 294,459 -0.01(-13.64%)
Mar 11, 2020 0.1000 0.1100 0.0900 0.1100 197,500 +0.01(+4.76%)
Mar 10, 2020 0.1100 0.1100 0.0900 0.1050 710,200 +0.01(+16.67%)
Mar 09, 2020 0.0900 0.0950 0.0800 0.0900 609,000 -0.03(-21.74%)
Mar 06, 2020 0.1250 0.1250 0.1100 0.1150 113,000 -0.01(-8.00%)
Mar 05, 2020 0.1250 0.1300 0.1250 0.1250 58,500 -0.01(-3.85%)
Mar 04, 2020 0.1300 0.1300 0.1300 0.1300 36,000 -0.01(-3.70%)
Mar 03, 2020 0.1250 0.1350 0.1250 0.1350 78,792 +0.00(+0.00%)
Mar 02, 2020 0.1250 0.1350 0.1250 0.1350 128,875 +0.00(+0.00%)
Feb 28, 2020 0.1000 0.1350 0.1000 0.1350 90,768 +0.02(+12.50%)
Feb 27, 2020 0.1300 0.1300 0.1100 0.1200 154,250 -0.02(-11.11%)
Feb 26, 2020 0.1300 0.1350 0.1300 0.1350 205,344 +0.00(+0.00%)
Feb 25, 2020 0.1350 0.1350 0.1350 0.1350 74,611 +0.00(+0.00%)
Feb 24, 2020 0.1450 0.1450 0.1350 0.1350 174,000 -0.01(-10.00%)
Feb 21, 2020 0.1400 0.1500 0.1400 0.1500 184,873 +0.01(+3.45%)
Feb 19, 2020 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Feb 18, 2020 0.1500 0.1500 0.1500 0.1500 8,000 +0.00(+0.00%)
Feb 13, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 12, 2020 0.1450 0.1500 0.1450 0.1500 26,525 +0.01(+3.45%)
Feb 11, 2020 0.1450 0.1450 0.1450 0.1450 38,000 -0.01(-3.33%)
Feb 10, 2020 0.1500 0.1500 0.1500 0.1500 122,000 +0.00(+0.00%)
Feb 07, 2020 0.1400 0.1500 0.1400 0.1500 278,333 +0.00(+0.00%)
Feb 06, 2020 0.1500 0.1500 0.1500 0.1500 156,000 -0.01(-3.23%)
Feb 04, 2020 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Feb 03, 2020 0.1400 0.1400 0.1400 0.1400 53,645 +0.01(+3.70%)
Jan 31, 2020 0.1350 0.1350 0.1350 0.1350 72,000 -0.01(-6.90%)
Jan 29, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 28, 2020 0.1350 0.1450 0.1350 0.1450 98,500 +0.00(+3.57%)
Jan 27, 2020 0.1450 0.1450 0.1400 0.1400 58,500 -0.00(-3.45%)
Jan 24, 2020 0.1400 0.1450 0.1400 0.1450 29,500 -0.01(-3.33%)
Jan 23, 2020 0.1500 0.1500 0.1400 0.1500 14,260 +0.00(+0.00%)
Jan 22, 2020 0.1600 0.1600 0.1400 0.1500 162,000 -0.01(-3.23%)
Jan 21, 2020 0.1500 0.1550 0.1500 0.1550 77,180 -0.01(-3.13%)
Jan 17, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 16, 2020 0.1600 0.1600 0.1550 0.1600 28,000 +0.01(+6.67%)
Jan 15, 2020 0.1600 0.1600 0.1500 0.1500 30,156 +0.00(+0.00%)
Jan 14, 2020 0.1600 0.1600 0.1500 0.1500 149,000 -0.02(-9.09%)
Jan 13, 2020 0.1600 0.1650 0.1550 0.1650 69,500 +0.02(+10.00%)
Jan 10, 2020 0.1600 0.1600 0.1500 0.1500 58,000 -0.01(-6.25%)
Jan 09, 2020 0.1600 0.1600 0.1500 0.1600 123,700 -0.01(-3.03%)
Jan 08, 2020 0.1600 0.1650 0.1600 0.1650 467,300 +0.01(+3.13%)
Jan 07, 2020 0.1550 0.1600 0.1550 0.1600 169,500 +0.01(+3.23%)
Jan 06, 2020 0.1500 0.1600 0.1500 0.1550 71,721 +0.01(+3.33%)
Jan 03, 2020 0.1500 0.1550 0.1400 0.1500 463,500 +0.00(+0.00%)
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.