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 30, 2021 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Jun 29, 2021 0.1550 0.1550 0.1500 0.1550 805,250 +0.00(+0.00%)
Jun 28, 2021 0.1500 0.1600 0.1500 0.1550 997,530 +0.00(+0.00%)
Jun 25, 2021 0.1500 0.1550 0.1500 0.1550 1,288,200 +0.01(+3.33%)
Jun 24, 2021 0.1750 0.1750 0.1500 0.1500 1,329,744 -0.02(-14.29%)
Jun 23, 2021 0.1700 0.1750 0.1600 0.1750 1,619,860 +0.00(+0.00%)
Jun 22, 2021 0.1650 0.1750 0.1600 0.1750 1,082,275 +0.01(+9.37%)
Jun 21, 2021 0.1500 0.1600 0.1500 0.1600 1,447,615 +0.01(+6.67%)
Jun 18, 2021 0.1600 0.1600 0.1500 0.1500 201,033 -0.01(-6.25%)
Jun 17, 2021 0.1650 0.1650 0.1550 0.1600 769,650 +0.00(+0.00%)
Jun 16, 2021 0.1650 0.1650 0.1600 0.1600 1,247,050 -0.01(-8.57%)
Jun 15, 2021 0.1750 0.1750 0.1600 0.1750 523,350 +0.00(+2.94%)
Jun 14, 2021 0.1600 0.1700 0.1550 0.1700 1,073,281 +0.02(+13.33%)
Jun 11, 2021 0.1650 0.1650 0.1500 0.1500 568,469 -0.01(-6.25%)
Jun 10, 2021 0.1600 0.1650 0.1550 0.1600 1,512,700 +0.01(+3.23%)
Jun 09, 2021 0.1650 0.1650 0.1550 0.1550 1,266,202 +0.00(+0.00%)
Jun 08, 2021 0.1750 0.1750 0.1550 0.1550 983,992 -0.01(-6.06%)
Jun 07, 2021 0.1800 0.1850 0.1650 0.1650 1,478,954 -0.01(-2.94%)
Jun 04, 2021 0.1700 0.1750 0.1580 0.1700 1,156,779 +0.01(+3.03%)
Jun 03, 2021 18.50 0.1850 0.1600 0.1650 113,729,504 -0.02(-13.16%)
Jun 02, 2021 0.2000 0.2000 0.1800 0.1900 909,984 -0.01(-5.00%)
Jun 01, 2021 0.2000 0.2100 0.1900 0.2000 1,237,771 +0.00(+0.00%)
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%)
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.