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 (%)
Sep 30, 2022 2.400 2.410 2.350 2.400 77,257 +0.01(+0.42%)
Sep 29, 2022 2.450 2.450 2.280 2.390 106,230 -0.09(-3.63%)
Sep 28, 2022 2.460 2.490 2.380 2.480 33,937 +0.11(+4.64%)
Sep 27, 2022 2.400 2.440 2.370 2.370 10,400 +0.02(+0.85%)
Sep 26, 2022 2.390 2.400 2.255 2.350 39,813 -0.07(-2.89%)
Sep 23, 2022 2.490 2.530 2.330 2.420 115,091 -0.11(-4.35%)
Sep 22, 2022 2.640 2.640 2.520 2.530 129,341 -0.12(-4.53%)
Sep 21, 2022 2.640 2.650 2.600 2.650 117,738 +0.02(+0.76%)
Sep 20, 2022 2.600 2.630 2.580 2.630 151,617 -0.01(-0.38%)
Sep 19, 2022 2.620 2.670 2.540 2.640 260,105 +0.05(+1.93%)
Sep 16, 2022 2.600 2.625 2.550 2.590 260,758 +0.01(+0.39%)
Sep 15, 2022 2.660 2.660 2.580 2.580 375,980 -0.07(-2.64%)
Sep 14, 2022 2.620 2.660 2.610 2.650 116,723 +0.02(+0.76%)
Sep 13, 2022 2.600 2.650 2.585 2.630 74,200 -0.02(-0.75%)
Sep 12, 2022 2.690 2.690 2.630 2.650 80,273 +0.00(+0.00%)
Sep 09, 2022 2.680 2.690 2.630 2.650 169,265 +0.06(+2.32%)
Sep 08, 2022 2.600 2.660 2.570 2.590 52,090 +0.02(+0.78%)
Sep 07, 2022 2.650 2.650 2.550 2.570 200,150 -0.13(-4.81%)
Sep 06, 2022 2.630 2.700 2.600 2.700 193,663 +0.09(+3.45%)
Sep 02, 2022 2.610 0 +0.11(+4.40%)
Sep 01, 2022 2.470 2.620 2.470 2.500 106,547 -0.14(-5.30%)
Aug 31, 2022 2.630 2.650 2.550 2.640 157,021 +0.01(+0.38%)
Aug 30, 2022 2.760 2.760 2.530 2.630 203,703 -0.12(-4.36%)
Aug 29, 2022 2.710 2.800 2.710 2.750 342,102 +0.03(+1.10%)
Aug 26, 2022 2.710 2.730 2.680 2.720 169,548 +0.04(+1.49%)
Aug 25, 2022 2.730 2.730 2.680 2.680 411,738 +0.01(+0.37%)
Aug 24, 2022 2.660 2.700 2.630 2.670 291,157 +0.04(+1.52%)
Aug 23, 2022 2.670 2.680 2.620 2.630 408,419 +0.03(+1.15%)
Aug 22, 2022 2.470 2.600 2.460 2.600 234,451 +0.11(+4.42%)
Aug 19, 2022 2.500 2.520 2.450 2.490 210,240 +0.01(+0.40%)
Aug 18, 2022 2.390 2.480 2.370 2.480 37,600 +0.09(+3.77%)
Aug 17, 2022 2.340 2.390 2.330 2.390 36,650 +0.05(+2.14%)
Aug 16, 2022 2.390 2.390 2.300 2.340 22,068 -0.03(-1.27%)
Aug 15, 2022 2.360 2.380 2.250 2.370 75,923 +0.02(+0.85%)
Aug 12, 2022 2.290 2.350 2.240 2.350 176,373 +0.07(+3.07%)
Aug 11, 2022 2.200 2.290 2.180 2.280 181,790 +0.09(+4.11%)
Aug 10, 2022 2.140 2.210 2.130 2.190 40,574 +0.07(+3.30%)
Aug 09, 2022 2.210 2.210 2.120 2.120 41,080 -0.10(-4.50%)
Aug 08, 2022 2.250 2.260 2.180 2.220 75,278 -0.03(-1.33%)
Aug 05, 2022 2.310 2.310 2.220 2.250 19,950 -0.04(-1.75%)
Aug 04, 2022 2.260 2.310 2.240 2.290 19,625 +0.03(+1.33%)
Aug 03, 2022 2.460 2.480 2.230 2.260 60,965 -0.22(-8.87%)
Aug 02, 2022 2.460 2.500 2.420 2.480 159,515 +0.03(+1.22%)
Jul 29, 2022 2.450 0 -0.05(-2.00%)
Jul 28, 2022 2.380 2.530 2.340 2.500 210,767 +0.18(+7.76%)
Jul 27, 2022 2.320 2.370 2.220 2.320 96,406 -0.01(-0.43%)
Jul 26, 2022 2.150 2.330 2.100 2.330 153,870 +0.18(+8.37%)
Jul 25, 2022 2.000 2.190 2.000 2.150 135,727 +0.13(+6.44%)
Jul 22, 2022 2.010 2.040 2.010 2.020 36,850 +0.01(+0.50%)
Jul 21, 2022 2.040 2.050 2.000 2.010 60,620 -0.05(-2.43%)
Jul 20, 2022 2.120 2.120 1.940 2.060 267,450 -0.03(-1.44%)
Jul 19, 2022 2.140 2.150 2.050 2.090 213,902 -0.03(-1.42%)
Jul 18, 2022 2.070 2.230 2.060 2.120 66,153 +0.08(+3.92%)
Jul 15, 2022 2.090 2.090 2.010 2.040 23,239 -0.01(-0.49%)
Jul 14, 2022 2.120 2.130 1.880 2.050 175,110 -0.09(-4.21%)
Jul 13, 2022 2.140 2.200 2.140 2.140 52,161 +0.00(+0.00%)
Jul 12, 2022 2.320 2.320 2.110 2.140 72,153 -0.18(-7.76%)
Jul 11, 2022 2.300 2.360 2.200 2.320 72,128 -0.15(-6.07%)
Jul 08, 2022 2.400 2.470 2.330 2.470 7,700 +0.11(+4.66%)
Jul 07, 2022 2.240 2.390 2.220 2.360 83,450 +0.11(+4.89%)
Jul 06, 2022 2.300 2.300 2.030 2.250 170,142 -0.05(-2.17%)
Jul 05, 2022 2.450 2.450 2.230 2.300 83,530 -0.19(-7.63%)
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.