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 (%)
May 31, 2021 0.2150 0.2150 0.2000 0.2000 484,937 -0.01(-4.76%)
May 28, 2021 0.2100 0.2150 0.1800 0.2100 1,106,667 +0.01(+2.44%)
May 27, 2021 0.1800 0.2100 0.1700 0.2050 979,265 +0.02(+13.89%)
May 26, 2021 0.1800 0.1850 0.1650 0.1800 1,111,992 +0.00(+0.00%)
May 25, 2021 0.1850 0.1850 0.1750 0.1800 1,291,378 +0.00(+0.00%)
May 21, 2021 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
May 20, 2021 0.1750 0.1750 0.1600 0.1700 546,400 +0.00(+0.00%)
May 19, 2021 0.1600 0.1700 0.1550 0.1700 1,486,671 +0.02(+9.68%)
May 18, 2021 0.1600 0.1600 0.1500 0.1550 1,481,869 +0.00(+0.00%)
May 17, 2021 0.1400 0.1600 0.1350 0.1550 3,227,919 +0.04(+40.91%)
May 11, 2021 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
May 10, 2021 0.1350 0.1350 0.1250 0.1250 1,187,300 +0.01(+4.17%)
May 07, 2021 0.1200 0.1200 0.1150 0.1200 138,250 +0.00(+0.00%)
May 06, 2021 0.1150 0.1200 0.1150 0.1200 307,631 +0.00(+0.00%)
May 05, 2021 0.1250 0.1250 0.1200 0.1200 178,500 +0.00(+0.00%)
May 04, 2021 0.1250 0.1250 0.1200 0.1200 77,000 +0.00(+0.00%)
May 03, 2021 0.1400 0.1400 0.1150 0.1200 911,151 +0.00(+0.00%)
Apr 30, 2021 0.1250 0.1400 0.1150 0.1200 527,541 +0.00(+0.00%)
Apr 29, 2021 0.1250 0.1300 0.1150 0.1200 1,146,910 -0.01(-4.00%)
Apr 28, 2021 0.1250 0.1250 0.1250 0.1250 29,100 +0.00(+0.00%)
Apr 27, 2021 0.1250 0.1250 0.1200 0.1250 137,600 +0.00(+0.00%)
Apr 26, 2021 0.1250 0.1250 0.1250 0.1250 131,500 +0.01(+4.17%)
Apr 23, 2021 0.1300 0.1500 0.1200 0.1200 557,425 -0.01(-7.69%)
Apr 22, 2021 0.1300 0.1400 0.1150 0.1300 158,500 +0.01(+8.33%)
Apr 21, 2021 0.1300 0.1300 0.1200 0.1200 246,500 +0.00(+0.00%)
Apr 20, 2021 0.1350 0.1500 0.1200 0.1200 561,390 -0.02(-14.29%)
Apr 19, 2021 0.1500 0.1500 0.1400 0.1400 410,000 +0.01(+3.70%)
Apr 16, 2021 0.1300 0.1350 0.1250 0.1350 68,958 +0.01(+3.85%)
Apr 15, 2021 0.1350 0.1350 0.1250 0.1300 31,200 -0.01(-3.70%)
Apr 14, 2021 0.1350 0.1350 0.1350 0.1350 23,000 -0.01(-6.90%)
Apr 13, 2021 0.1400 0.1450 0.1300 0.1450 70,900 +0.00(+3.57%)
Apr 12, 2021 0.1400 0.1400 0.1400 0.1400 54,000 +0.00(+0.00%)
Apr 09, 2021 0.1400 0.1400 0.1400 0.1400 122,000 +0.01(+3.70%)
Apr 08, 2021 0.1400 0.1400 0.1300 0.1350 24,616 +0.00(+0.00%)
Apr 07, 2021 0.1300 0.1350 0.1300 0.1350 54,000 +0.00(+0.00%)
Apr 06, 2021 0.1350 0.1350 0.1350 0.1350 37,000 +0.00(+0.00%)
Apr 05, 2021 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Apr 01, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 31, 2021 0.1300 0.1350 0.1250 0.1350 286,266 -0.01(-3.57%)
Mar 30, 2021 0.1250 0.1400 0.1250 0.1400 124,000 +0.00(+0.00%)
Mar 26, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 25, 2021 0.1300 0.1350 0.1300 0.1350 22,000 -0.01(-3.57%)
Mar 23, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 22, 2021 0.1250 0.1350 0.1250 0.1350 171,000 -0.01(-3.57%)
Mar 19, 2021 0.1400 0.1400 0.1400 0.1400 50,000 -0.00(-3.45%)
Mar 17, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Mar 16, 2021 0.1350 0.1400 0.1350 0.1400 299,500 +0.00(+0.00%)
Mar 15, 2021 0.1350 0.1400 0.1350 0.1400 26,300 +0.01(+3.70%)
Mar 12, 2021 0.1350 0.1350 0.1350 0.1350 20,933 +0.01(+3.85%)
Mar 11, 2021 0.1400 0.1400 0.1300 0.1300 19,225 +0.00(+0.00%)
Mar 10, 2021 0.1400 0.1400 0.1250 0.1300 165,072 -0.01(-10.34%)
Mar 09, 2021 0.1350 0.1450 0.1350 0.1450 38,500 +0.01(+7.41%)
Mar 08, 2021 0.1350 0.1350 0.1350 0.1350 32,000 +0.01(+3.85%)
Mar 05, 2021 0.1450 0.1450 0.1300 0.1300 79,053 -0.01(-7.14%)
Mar 04, 2021 0.1400 0.1400 0.1300 0.1400 70,500 +0.00(+0.00%)
Mar 03, 2021 0.1450 0.1450 0.1400 0.1400 47,500 -0.00(-3.45%)
Mar 02, 2021 0.1500 0.1500 0.1400 0.1450 274,500 +0.00(+3.57%)
Mar 01, 2021 0.1450 0.1450 0.1400 0.1400 393,915 -0.01(-6.67%)
Feb 26, 2021 0.1350 0.1500 0.1350 0.1500 209,225 +0.02(+15.38%)
Feb 25, 2021 0.1400 0.1400 0.1300 0.1300 212,511 +0.00(+0.00%)
Feb 24, 2021 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+8.33%)
Feb 23, 2021 0.1300 0.1300 0.1100 0.1200 152,150 -0.01(-4.00%)
Feb 22, 2021 0.1300 0.1300 0.1250 0.1250 81,400 +0.01(+4.17%)
Feb 19, 2021 0.1250 0.1250 0.1150 0.1200 83,750 -0.01(-4.00%)
Feb 18, 2021 0.1250 0.1250 0.1250 0.1250 21,000 -0.01(-3.85%)
Feb 17, 2021 0.1250 0.1300 0.1200 0.1300 240,000 +0.01(+8.33%)
Feb 16, 2021 0.1300 0.1300 0.1200 0.1200 151,500 -0.01(-7.69%)
Feb 12, 2021 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Feb 11, 2021 0.1500 0.1500 0.1400 0.1500 162,500 +0.00(+0.00%)
Feb 10, 2021 0.1550 0.1600 0.1400 0.1500 414,142 -0.01(-3.23%)
Feb 09, 2021 0.1400 0.1550 0.1300 0.1550 763,800 +0.02(+14.81%)
Feb 08, 2021 0.1200 0.1350 0.1200 0.1350 3,019,799 +0.03(+22.73%)
Feb 04, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Feb 03, 2021 0.1150 0.1150 0.1150 0.1150 19,000 -0.00(-4.17%)
Feb 02, 2021 0.1300 0.1300 0.1200 0.1200 71,000 -0.01(-7.69%)
Feb 01, 2021 0.1200 0.1300 0.1100 0.1300 61,420 +0.01(+8.33%)
Jan 29, 2021 0.1100 0.1200 0.1100 0.1200 100,000 +0.01(+9.09%)
Jan 28, 2021 0.1050 0.1100 0.1050 0.1100 121,000 +0.00(+0.00%)
Jan 27, 2021 0.1100 0.1100 0.1100 0.1100 46,500 -0.01(-8.33%)
Jan 26, 2021 0.1150 0.1200 0.1150 0.1200 23,350 +0.00(+0.00%)
Jan 22, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 21, 2021 0.1200 0.1200 0.1200 0.1200 61,575 +0.00(+0.00%)
Jan 20, 2021 0.1250 0.1250 0.1200 0.1200 28,500 +0.00(+0.00%)
Jan 19, 2021 0.1200 0.1250 0.1200 0.1200 90,423 +0.00(+0.00%)
Jan 18, 2021 0.1200 0.1200 0.1200 0.1200 143,865 +0.00(+0.00%)
Jan 15, 2021 0.1250 0.1300 0.1200 0.1200 404,350 -0.01(-7.69%)
Jan 14, 2021 0.1300 0.1300 0.1300 0.1300 58,500 +0.00(+0.00%)
Jan 13, 2021 0.1200 0.1300 0.1200 0.1300 23,000 +0.01(+4.00%)
Jan 12, 2021 0.1200 0.1300 0.1200 0.1250 45,500 +0.01(+13.64%)
Jan 11, 2021 0.1100 0.1300 0.1100 0.1100 1,371,040 +0.00(+0.00%)
Jan 08, 2021 0.1100 0.1100 0.1100 0.1100 71,135 +0.00(+0.00%)
Jan 07, 2021 0.1100 0.1100 0.1100 0.1100 142,300 +0.00(+0.00%)
Jan 06, 2021 0.1100 0.1100 0.1100 0.1100 178,000 +0.00(+0.00%)
Jan 04, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 31, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 30, 2020 0.1000 0.1100 0.1000 0.1100 76,000 +0.00(+0.00%)
Dec 29, 2020 0.1100 0.1100 0.1050 0.1100 220,000 +0.00(+0.00%)
Dec 24, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 22, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 21, 2020 0.1100 0.1100 0.1000 0.1100 517,000 +0.00(+0.00%)
Dec 18, 2020 0.1000 0.1100 0.1000 0.1100 41,000 +0.01(+10.00%)
Dec 17, 2020 0.1050 0.1050 0.1000 0.1000 29,000 -0.00(-4.76%)
Dec 16, 2020 0.1000 0.1050 0.0950 0.1050 108,000 +0.00(+5.00%)
Dec 15, 2020 0.1000 0.1000 0.1000 0.1000 331,500 -0.01(-9.09%)
Dec 14, 2020 0.1050 0.1100 0.1050 0.1100 8,000 +0.00(+0.00%)
Dec 11, 2020 0.1100 0.1100 0.1050 0.1100 77,500 +0.00(+0.00%)
Dec 10, 2020 0.1050 0.1100 0.1050 0.1100 94,415 +0.00(+0.00%)
Dec 09, 2020 0.1100 0.1100 0.1100 0.1100 25,000 +0.00(+0.00%)
Dec 08, 2020 0.1100 0.1100 0.1050 0.1100 21,500 +0.00(+0.00%)
Dec 07, 2020 0.1100 0.1100 0.1050 0.1100 47,482 -0.01(-4.35%)
Dec 04, 2020 0.1150 0.1150 0.1150 0.1150 51,000 -0.00(-4.17%)
Dec 03, 2020 0.1200 0.1200 0.1150 0.1200 119,500 -0.01(-4.00%)
Dec 02, 2020 0.1200 0.1250 0.1200 0.1250 48,000 +0.01(+4.17%)
Dec 01, 2020 0.1100 0.1200 0.1100 0.1200 140,585 +0.00(+4.35%)
Nov 30, 2020 0.1150 0.1150 0.1100 0.1150 28,850 +0.00(+0.00%)
Nov 27, 2020 0.1100 0.1150 0.1100 0.1150 126,000 +0.00(+0.00%)
Nov 26, 2020 0.1150 0.1150 0.1150 0.1150 103,000 +0.00(+0.00%)
Nov 25, 2020 0.1100 0.1150 0.1050 0.1150 28,000 +0.00(+0.00%)
Nov 24, 2020 0.1100 0.1150 0.1100 0.1150 100,540 -0.00(-4.17%)
Nov 20, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 19, 2020 0.1100 0.1200 0.1100 0.1200 145,500 -0.01(-4.00%)
Nov 18, 2020 0.1250 0.1250 0.1100 0.1250 16,000 +0.01(+4.17%)
Nov 17, 2020 0.1250 0.1250 0.1150 0.1200 9,860 -0.01(-4.00%)
Nov 16, 2020 0.1250 0.1250 0.1250 0.1250 6,000 +0.01(+4.17%)
Nov 13, 2020 0.1300 0.1300 0.1200 0.1200 276,195 +0.00(+0.00%)
Nov 12, 2020 0.1250 0.1300 0.1150 0.1200 107,889 -0.01(-4.00%)
Nov 11, 2020 0.1150 0.1250 0.1150 0.1250 282,595 +0.01(+4.17%)
Nov 10, 2020 0.1100 0.1200 0.1100 0.1200 91,500 +0.01(+9.09%)
Nov 09, 2020 0.1000 0.1100 0.0900 0.1100 187,600 +0.01(+15.79%)
Nov 06, 2020 0.0900 0.0950 0.0900 0.0950 19,163 +0.01(+5.56%)
Nov 05, 2020 0.0850 0.0900 0.0750 0.0900 381,250 +0.00(+0.00%)
Nov 04, 2020 0.0900 0.0900 0.0900 0.0900 34,000 +0.00(+5.88%)
Nov 02, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 29, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 28, 2020 0.0900 0.0950 0.0900 0.0950 99,500 -0.01(-5.00%)
Oct 27, 2020 0.1000 0.1000 0.1000 0.1000 16,500 +0.00(+0.00%)
Oct 26, 2020 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Oct 23, 2020 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Oct 22, 2020 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Oct 21, 2020 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
Oct 16, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 14, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 13, 2020 0.1000 0.1000 0.0950 0.1000 70,000 -0.00(-4.76%)
Oct 09, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Oct 08, 2020 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Oct 07, 2020 0.0950 0.1000 0.0950 0.1000 81,499 +0.00(+0.00%)
Oct 02, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 01, 2020 0.0950 0.1000 0.0950 0.1000 46,999 +0.01(+5.26%)
Sep 30, 2020 0.0950 0.0950 0.0950 0.0950 25,000 +0.00(+0.00%)
Sep 29, 2020 0.0950 0.0950 0.0950 0.0950 83,000 +0.00(+0.00%)
Sep 28, 2020 0.0950 0.0950 0.0950 0.0950 82,000 -0.01(-5.00%)
Sep 25, 2020 0.1000 0.1000 0.1000 0.1000 15,000 -0.00(-4.76%)
Sep 24, 2020 0.1000 0.1050 0.1000 0.1050 408,000 +0.01(+16.67%)
Sep 22, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 21, 2020 0.0950 0.1000 0.0950 0.1000 93,500 +0.00(+0.00%)
Sep 18, 2020 0.0950 0.1000 0.0950 0.1000 6,500 +0.00(+0.00%)
Sep 17, 2020 0.0950 0.1000 0.0950 0.1000 70,095 +0.00(+0.00%)
Sep 16, 2020 0.1000 0.1000 0.1000 0.1000 58,000 +0.00(+0.00%)
Sep 14, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 11, 2020 0.1000 0.1000 0.1000 0.1000 3,500 +0.00(+0.00%)
Sep 10, 2020 0.0950 0.1000 0.0950 0.1000 149,000 +0.00(+0.00%)
Sep 09, 2020 0.1000 0.1000 0.1000 0.1000 63,000 +0.00(+0.00%)
Sep 08, 2020 0.1000 0.1000 0.0950 0.1000 41,875 +0.00(+0.00%)
Sep 04, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 03, 2020 0.1000 0.1000 0.1000 0.1000 127,000 -0.01(-9.09%)
Sep 01, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 31, 2020 0.1050 0.1100 0.1050 0.1100 50,500 -0.01(-4.35%)
Aug 25, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 24, 2020 0.1100 0.1150 0.1100 0.1150 83,500 +0.01(+15.00%)
Aug 21, 2020 0.1000 0.1000 0.1000 0.1000 24,000 -0.00(-4.76%)
Aug 20, 2020 0.1050 0.1050 0.1050 0.1050 11,500 +0.00(+0.00%)
Aug 19, 2020 0.1000 0.1050 0.1000 0.1050 113,500 +0.00(+0.00%)
Aug 18, 2020 0.1050 0.1050 0.1050 0.1050 21,500 +0.00(+0.00%)
Aug 17, 2020 0.1100 0.1100 0.1050 0.1050 51,500 +0.00(+0.00%)
Aug 14, 2020 0.1150 0.1150 0.1050 0.1050 83,500 -0.01(-8.70%)
Aug 13, 2020 0.1150 0.1150 0.1150 0.1150 3,509 +0.00(+0.00%)
Aug 12, 2020 0.1100 0.1150 0.1100 0.1150 100,000 +0.01(+9.52%)
Aug 11, 2020 0.1100 0.1100 0.1050 0.1050 46,999 +0.00(+5.00%)
Aug 07, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Aug 06, 2020 0.1100 0.1100 0.1100 0.1100 3,000 +0.01(+4.76%)
Aug 05, 2020 0.1100 0.1100 0.1050 0.1050 37,000 -0.01(-4.55%)
Aug 04, 2020 0.1150 0.1150 0.1100 0.1100 73,500 -0.01(-8.33%)
Jul 30, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jul 29, 2020 0.1150 0.1150 0.1100 0.1100 15,000 +0.00(+0.00%)
Jul 28, 2020 0.1050 0.1100 0.1050 0.1100 119,500 +0.01(+10.00%)
Jul 27, 2020 0.1050 0.1050 0.1000 0.1000 73,500 -0.01(-9.09%)
Jul 24, 2020 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Jul 23, 2020 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Jul 22, 2020 0.1100 0.1100 0.1100 0.1100 76,000 +0.00(+0.00%)
Jul 21, 2020 0.1100 0.1100 0.1100 0.1100 23,000 +0.00(+0.00%)
Jul 20, 2020 0.1150 0.1150 0.1080 0.1100 27,600 +0.00(+0.00%)
Jul 17, 2020 0.1100 0.1100 0.1100 0.1100 13,100 +0.00(+0.00%)
Jul 15, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 14, 2020 0.1100 0.1100 0.1100 0.1100 16,000 -0.01(-4.35%)
Jul 10, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 09, 2020 0.1200 0.1200 0.1100 0.1150 24,000 +0.00(+0.00%)
Jul 08, 2020 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+9.52%)
Jul 07, 2020 0.1100 0.1100 0.1050 0.1050 80,170 -0.02(-16.00%)
Jul 06, 2020 0.1250 0.1250 0.1250 383 +0.00(+0.00%)
Jul 03, 2020 0.1200 0.1250 0.1200 0.1250 23,499 +0.01(+4.17%)
Jul 02, 2020 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Jun 29, 2020 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Jun 26, 2020 0.1200 0.1200 0.1200 0.1200 6,000 -0.01(-4.00%)
Jun 25, 2020 0.1000 0.1250 0.0950 0.1250 261,250 +0.02(+19.05%)
Jun 23, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 22, 2020 0.1100 0.1100 0.1050 0.1050 19,444 -0.01(-4.55%)
Jun 19, 2020 0.1050 0.1100 0.1050 0.1100 12,000 +0.00(+0.00%)
Jun 18, 2020 0.1100 0.1100 0.1100 0.1100 20,005 +0.00(+0.00%)
Jun 17, 2020 0.1100 0.1100 0.1100 0.1100 8,500 +0.00(+0.00%)
Jun 16, 2020 0.1100 0.1100 0.1100 0.1100 24,500 -0.01(-4.35%)
Jun 15, 2020 0.1150 0.1150 0.1150 0.1150 85,500 +0.01(+4.55%)
Jun 12, 2020 0.1100 0.1100 0.1100 0.1100 26,300 -0.02(-15.38%)
Jun 11, 2020 0.1250 0.1300 0.1250 0.1300 36,500 +0.01(+4.00%)
Jun 10, 2020 0.1100 0.1250 0.1100 0.1250 732,074 -0.01(-3.85%)
Jun 09, 2020 0.1300 0.1300 0.1300 0.1300 20,500 +0.00(+0.00%)
Jun 08, 2020 0.1250 0.1300 0.1250 0.1300 100,889 +0.00(+0.00%)
Jun 05, 2020 0.1300 0.1300 0.1100 0.1300 164,500 +0.00(+0.00%)
Jun 04, 2020 0.1350 0.1400 0.1200 0.1300 154,905 -0.01(-7.14%)
Jun 03, 2020 0.1300 0.1400 0.1300 0.1400 30,000 +0.01(+3.70%)
Jun 02, 2020 0.1400 0.1400 0.1200 0.1350 30,460 -0.01(-3.57%)
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.