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 (%)
Jul 30, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jul 29, 2019 0.1050 0.1200 0.1050 0.1200 51,300 +0.01(+14.29%)
Jul 26, 2019 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Jul 25, 2019 0.1050 0.1050 0.1050 0.1050 17,500 +0.00(+0.00%)
Jul 24, 2019 0.1050 0.1050 0.1050 0.1050 30,000 -0.01(-4.55%)
Jul 22, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 19, 2019 0.1150 0.1150 0.1050 0.1100 148,000 -0.01(-4.35%)
Jul 18, 2019 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Jul 17, 2019 0.1050 0.1150 0.1050 0.1150 7,000 +0.00(+0.00%)
Jul 16, 2019 0.1200 0.1200 0.1100 0.1150 311,452 +0.00(+0.00%)
Jul 15, 2019 0.1150 0.1150 0.1150 0.1150 51,000 +0.00(+0.00%)
Jul 12, 2019 0.1200 0.1200 0.1150 0.1150 49,000 -0.00(-4.17%)
Jul 11, 2019 0.1200 0.1200 0.1200 0.1200 84,722 +0.00(+4.35%)
Jul 10, 2019 0.1200 0.1200 0.1150 0.1150 69,000 +0.00(+0.00%)
Jul 09, 2019 0.1150 0.1150 0.1150 0.1150 2,930 +0.00(+0.00%)
Jul 08, 2019 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Jul 05, 2019 0.1150 0.1150 0.1150 0.1150 27,000 +0.00(+0.00%)
Jul 04, 2019 0.1200 0.1200 0.1100 0.1150 780,500 +0.00(+0.00%)
Jul 03, 2019 0.1200 0.1200 0.1150 0.1150 240,500 -0.00(-4.17%)
Jul 02, 2019 0.1350 0.1350 0.1200 0.1200 915,900 -0.01(-4.00%)
Jun 28, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jun 27, 2019 0.1200 0.1200 0.1200 0.1200 60,000 +0.00(+0.00%)
Jun 25, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 24, 2019 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+0.00%)
Jun 21, 2019 0.1150 0.1200 0.1150 0.1200 6,500 +0.00(+0.00%)
Jun 19, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jun 18, 2019 0.1100 0.1300 0.1100 0.1300 102,500 +0.03(+30.00%)
Jun 17, 2019 0.1100 0.1100 0.1000 0.1000 6,000 +0.00(+0.00%)
Jun 14, 2019 0.1100 0.1100 0.1000 0.1000 200,900 -0.01(-13.04%)
Jun 13, 2019 0.1000 0.1150 0.0950 0.1150 46,000 -0.00(-4.17%)
Jun 12, 2019 0.1100 0.1200 0.0900 0.1200 507,820 +0.00(+0.00%)
Jun 11, 2019 0.1200 0.1200 0.1200 0.1200 123,700 +0.01(+9.09%)
Jun 10, 2019 0.1150 0.1150 0.1100 0.1100 36,625 -0.02(-15.38%)
Jun 07, 2019 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Jun 06, 2019 0.1300 0.1300 0.1300 0.1300 1,500 -0.01(-3.70%)
Jun 05, 2019 0.1350 0.1350 0.1250 0.1350 60,650 +0.01(+3.85%)
Jun 04, 2019 0.1250 0.1300 0.1250 0.1300 19,500 -0.01(-3.70%)
Jun 03, 2019 0.1250 0.1350 0.1150 0.1350 317,733 +0.00(+0.00%)
May 31, 2019 0.1300 0.1350 0.1250 0.1350 155,395 +0.00(+0.00%)
May 30, 2019 0.1400 0.1400 0.1350 0.1350 78,500 -0.01(-3.57%)
May 29, 2019 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+0.00%)
May 28, 2019 0.1400 0.1400 0.1350 0.1400 182,999 +0.00(+0.00%)
May 27, 2019 0.1400 0.1400 0.1350 0.1400 18,000 +0.00(+0.00%)
May 24, 2019 0.1350 0.1400 0.1350 0.1400 28,500 +0.00(+0.00%)
May 23, 2019 0.1350 0.1400 0.1350 0.1400 30,000 -0.00(-3.45%)
May 22, 2019 0.1450 0.1450 0.1450 0.1450 45,000 +0.00(+0.00%)
May 21, 2019 0.1450 0.1450 0.1400 0.1450 120,500 +0.00(+0.00%)
May 17, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 14, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 13, 2019 0.1500 0.1500 0.1400 0.1500 123,500 -0.01(-3.23%)
May 10, 2019 0.1550 0.1550 0.1500 0.1550 24,568 -0.01(-6.06%)
May 09, 2019 0.1550 0.1650 0.1550 0.1650 11,000 +0.01(+3.13%)
May 08, 2019 0.1550 0.1600 0.1550 0.1600 387,165 +0.01(+3.23%)
May 07, 2019 0.1500 0.1600 0.1500 0.1550 97,500 -0.01(-3.13%)
May 06, 2019 0.1550 0.1600 0.1500 0.1600 86,219 +0.01(+3.23%)
May 03, 2019 0.1600 0.1600 0.1450 0.1550 43,500 -0.01(-3.13%)
May 02, 2019 0.1500 0.1600 0.1500 0.1600 172,500 +0.01(+3.23%)
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.