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 (%)
Dec 28, 2018 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Dec 27, 2018 0.1750 0.1800 0.1750 0.1800 87,170 +0.00(+0.00%)
Dec 24, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Dec 21, 2018 0.1950 0.1950 0.1800 0.1900 101,700 -0.01(-5.00%)
Dec 20, 2018 0.1900 0.2000 0.1900 0.2000 47,000 +0.01(+5.26%)
Dec 19, 2018 0.1900 0.1900 0.1750 0.1900 280,500 -0.01(-2.56%)
Dec 18, 2018 0.1900 0.1950 0.1450 0.1950 702,594 -0.01(-2.50%)
Dec 17, 2018 0.1900 0.2000 0.1900 0.2000 169,200 +0.00(+0.00%)
Dec 14, 2018 0.2050 0.2050 0.1950 0.2000 429,550 -0.00(-2.44%)
Dec 13, 2018 0.2100 0.2100 0.1950 0.2050 135,482 +0.00(+0.00%)
Dec 12, 2018 0.2050 0.2100 0.1900 0.2050 841,500 -0.01(-2.38%)
Dec 11, 2018 0.2000 0.2200 0.1850 0.2100 221,500 +0.00(+0.00%)
Dec 10, 2018 0.1750 0.2200 0.1750 0.2100 445,500 +0.01(+7.69%)
Dec 07, 2018 0.1800 0.1950 0.1750 0.1950 269,500 +0.00(+0.00%)
Dec 06, 2018 0.1950 0.1950 0.1900 0.1950 170,077 -0.01(-2.50%)
Dec 05, 2018 0.1900 0.2050 0.1900 0.2000 101,729 -0.01(-4.76%)
Dec 04, 2018 0.1950 0.2100 0.1900 0.2100 128,500 +0.00(+0.00%)
Dec 03, 2018 0.2050 0.2100 0.2000 0.2100 492,900 +0.00(+0.00%)
Nov 30, 2018 0.2100 0.2100 0.2100 0.2100 110,700 +0.00(+0.00%)
Nov 29, 2018 0.2050 0.2150 0.2000 0.2100 68,500 +0.00(+0.00%)
Nov 28, 2018 0.2100 0.2150 0.1900 0.2100 318,500 -0.01(-2.33%)
Nov 27, 2018 0.2100 0.2150 0.2000 0.2150 317,000 +0.01(+2.38%)
Nov 26, 2018 0.2000 0.2100 0.2000 0.2100 115,000 -0.01(-4.55%)
Nov 23, 2018 0.2100 0.2200 0.1900 0.2200 108,181 +0.00(+0.00%)
Nov 22, 2018 0.2150 0.2200 0.1900 0.2200 416,000 +0.00(+0.00%)
Nov 21, 2018 0.2200 0.2200 0.2150 0.2200 329,700 -0.01(-4.35%)
Nov 20, 2018 0.2250 0.2300 0.2100 0.2300 317,500 +0.02(+6.98%)
Nov 19, 2018 0.2300 0.2300 0.2000 0.2150 681,800 -0.02(-8.51%)
Nov 16, 2018 0.2400 0.2400 0.2250 0.2350 243,000 -0.01(-2.08%)
Nov 15, 2018 0.2400 0.2400 0.2300 0.2400 67,500 +0.01(+2.13%)
Nov 14, 2018 0.2350 0.2400 0.2300 0.2350 556,000 -0.01(-2.08%)
Nov 13, 2018 0.2450 0.2550 0.2350 0.2400 893,800 -0.02(-7.69%)
Nov 12, 2018 0.2550 0.2600 0.2550 0.2600 16,050 +0.00(+0.00%)
Nov 09, 2018 0.2600 0.2600 0.2450 0.2600 22,000 +0.00(+0.00%)
Nov 08, 2018 0.2450 0.2600 0.2400 0.2600 307,280 +0.02(+6.12%)
Nov 07, 2018 0.2450 0.2500 0.2400 0.2450 259,000 -0.01(-2.00%)
Nov 06, 2018 0.2500 0.2500 0.2450 0.2500 202,300 +0.00(+0.00%)
Nov 05, 2018 0.2450 0.2550 0.2450 0.2500 109,500 +0.00(+0.00%)
Nov 02, 2018 0.2450 0.2550 0.2450 0.2500 289,500 -0.01(-1.96%)
Nov 01, 2018 0.2550 0.2550 0.2500 0.2550 70,000 +0.00(+0.00%)
Oct 31, 2018 0.2550 0.2550 0.2450 0.2550 115,943 +0.00(+0.00%)
Oct 30, 2018 0.2550 0.2550 0.2500 0.2550 155,350 +0.01(+4.08%)
Oct 29, 2018 0.2500 0.2550 0.2450 0.2450 292,600 -0.01(-3.92%)
Oct 26, 2018 0.2550 0.2550 0.2500 0.2550 199,179 +0.00(+0.00%)
Oct 25, 2018 0.2600 0.2600 0.2500 0.2550 547,723 -0.02(-7.27%)
Oct 24, 2018 0.2800 0.2800 0.2700 0.2750 38,545 +0.01(+1.85%)
Oct 23, 2018 0.2800 0.2900 0.2700 0.2700 320,999 -0.02(-6.90%)
Oct 22, 2018 0.3000 0.3000 0.2700 0.2900 585,631 -0.01(-3.33%)
Oct 19, 2018 0.2650 0.3000 0.2600 0.3000 517,812 +0.03(+13.21%)
Oct 18, 2018 0.2550 0.2650 0.2550 0.2650 100,500 +0.01(+3.92%)
Oct 17, 2018 0.2650 0.2650 0.2550 0.2550 130,500 -0.01(-3.77%)
Oct 16, 2018 0.2650 0.2650 0.2600 0.2650 110,164 +0.00(+0.00%)
Oct 15, 2018 0.2650 0.2650 0.2500 0.2650 310,000 +0.00(+0.00%)
Oct 12, 2018 0.2650 0.2650 0.2550 0.2650 114,200 -0.01(-1.85%)
Oct 11, 2018 0.2600 0.2700 0.2450 0.2700 271,500 +0.00(+0.00%)
Oct 10, 2018 0.2550 0.2750 0.2500 0.2700 103,000 +0.02(+5.88%)
Oct 09, 2018 0.2700 0.2700 0.2550 0.2550 116,200 -0.02(-5.56%)
Oct 05, 2018 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Oct 04, 2018 0.2550 0.2850 0.2550 0.2850 223,205 +0.01(+5.56%)
Oct 03, 2018 0.2850 0.2850 0.2450 0.2700 392,369 -0.01(-5.26%)
Oct 02, 2018 0.2850 0.2850 0.2700 0.2850 301,908 +0.01(+3.64%)
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.