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, 2022 2.400 0 -0.07(-2.83%)
Jun 29, 2022 2.540 2.540 2.460 2.470 72,475 -0.05(-1.98%)
Jun 28, 2022 2.560 2.570 2.510 2.520 109,798 -0.02(-0.79%)
Jun 27, 2022 2.470 2.550 2.470 2.540 94,312 +0.01(+0.40%)
Jun 24, 2022 2.460 2.580 2.460 2.530 65,865 +0.10(+4.12%)
Jun 23, 2022 2.590 2.590 2.330 2.430 129,210 -0.10(-3.95%)
Jun 22, 2022 2.570 2.610 2.530 2.530 156,078 -0.10(-3.80%)
Jun 21, 2022 2.540 2.700 2.540 2.630 93,509 +0.09(+3.54%)
Jun 20, 2022 2.490 2.540 2.420 2.540 117,732 +0.00(+0.00%)
Jun 17, 2022 2.600 2.610 2.510 2.540 125,235 -0.12(-4.51%)
Jun 16, 2022 2.710 2.710 2.600 2.660 194,924 -0.05(-1.85%)
Jun 15, 2022 2.730 2.770 2.670 2.710 105,830 -0.05(-1.81%)
Jun 14, 2022 2.730 2.800 2.730 2.760 144,623 +0.05(+1.85%)
Jun 13, 2022 2.790 2.810 2.630 2.710 700,230 -0.16(-5.57%)
Jun 10, 2022 2.830 2.870 2.740 2.870 598,013 +0.05(+1.77%)
Jun 09, 2022 2.870 2.870 2.770 2.820 238,740 -0.05(-1.74%)
Jun 08, 2022 2.810 2.890 2.800 2.870 408,633 +0.06(+2.14%)
Jun 07, 2022 2.760 2.810 2.720 2.810 448,447 +0.01(+0.36%)
Jun 06, 2022 2.780 2.830 2.740 2.800 494,694 +0.05(+1.82%)
Jun 03, 2022 2.740 2.790 2.730 2.750 387,183 +0.03(+1.10%)
Jun 02, 2022 2.730 2.770 2.705 2.720 533,901 -0.03(-1.09%)
Jun 01, 2022 2.790 2.790 2.630 2.750 1,545,869 -0.36(-11.58%)
May 31, 2022 3.150 3.190 3.110 3.110 432,770 -0.05(-1.58%)
May 30, 2022 3.180 3.240 3.110 3.160 423,330 -0.03(-0.94%)
May 27, 2022 3.200 3.255 3.100 3.190 325,195 +0.03(+0.95%)
May 26, 2022 3.020 3.160 3.020 3.160 129,251 +0.16(+5.33%)
May 25, 2022 2.890 3.040 2.890 3.000 185,792 +0.03(+1.01%)
May 24, 2022 2.850 2.970 2.830 2.970 115,492 +0.18(+6.45%)
May 20, 2022 2.790 0 -0.03(-1.06%)
May 19, 2022 2.670 2.840 2.600 2.820 52,541 +0.11(+4.06%)
May 18, 2022 2.810 2.810 2.700 2.710 90,328 -0.04(-1.45%)
May 17, 2022 2.880 2.880 2.740 2.750 450,565 -0.02(-0.72%)
May 16, 2022 2.760 2.820 2.650 2.770 103,734 +0.12(+4.53%)
May 13, 2022 2.600 2.710 2.530 2.650 57,376 +0.08(+3.11%)
May 12, 2022 2.550 2.580 2.460 2.570 96,030 -0.01(-0.39%)
May 11, 2022 2.600 2.760 2.530 2.580 196,253 +0.01(+0.39%)
May 10, 2022 2.630 2.670 2.510 2.570 76,918 -0.03(-1.15%)
May 09, 2022 2.780 2.780 2.570 2.600 144,874 -0.22(-7.80%)
May 06, 2022 2.850 2.850 2.780 2.820 56,199 -0.07(-2.42%)
May 05, 2022 2.870 2.900 2.780 2.890 88,596 +0.09(+3.21%)
May 04, 2022 2.910 2.910 2.710 2.800 72,329 +0.00(+0.00%)
May 03, 2022 2.850 2.870 2.770 2.800 158,695 -0.03(-1.06%)
May 02, 2022 2.950 2.950 2.800 2.830 54,751 -0.07(-2.41%)
Apr 29, 2022 2.900 2.940 2.880 2.900 47,344 +0.00(+0.00%)
Apr 28, 2022 2.950 2.960 2.880 2.900 26,249 -0.02(-0.68%)
Apr 27, 2022 3.080 3.080 2.880 2.920 176,268 -0.16(-5.19%)
Apr 26, 2022 3.050 3.190 2.980 3.080 32,580 +0.10(+3.36%)
Apr 25, 2022 3.130 3.130 2.880 2.980 133,906 -0.11(-3.56%)
Apr 22, 2022 3.280 3.480 3.050 3.090 163,038 -0.18(-5.50%)
Apr 21, 2022 3.560 3.560 3.230 3.270 284,511 -0.01(-0.30%)
Apr 20, 2022 3.310 3.310 3.210 3.280 38,303 -0.02(-0.61%)
Apr 19, 2022 3.380 3.380 3.190 3.300 89,220 +0.00(+0.00%)
Apr 18, 2022 3.320 3.340 3.240 3.300 79,293 +0.01(+0.30%)
Apr 14, 2022 3.290 0 +0.13(+4.11%)
Apr 13, 2022 3.150 3.200 3.080 3.160 53,626 +0.08(+2.60%)
Apr 12, 2022 2.970 3.080 2.970 3.080 269,187 +0.18(+6.21%)
Apr 11, 2022 2.940 2.940 2.900 2.900 17,450 -0.04(-1.36%)
Apr 08, 2022 2.910 2.940 2.910 2.940 17,342 +0.00(+0.00%)
Apr 07, 2022 2.870 2.940 2.850 2.940 57,899 +0.09(+3.16%)
Apr 06, 2022 2.900 2.900 2.820 2.850 36,099 -0.04(-1.38%)
Apr 05, 2022 2.950 2.990 2.890 2.890 73,906 -0.05(-1.70%)
Apr 04, 2022 2.920 2.970 2.920 2.940 102,424 +0.02(+0.68%)
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.