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 (%)
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%)
Apr 01, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 31, 2021 0.1300 0.1350 0.1250 0.1350 286,266 -0.01(-3.57%)
Mar 30, 2021 0.1250 0.1400 0.1250 0.1400 124,000 +0.00(+0.00%)
Mar 26, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 25, 2021 0.1300 0.1350 0.1300 0.1350 22,000 -0.01(-3.57%)
Mar 23, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 22, 2021 0.1250 0.1350 0.1250 0.1350 171,000 -0.01(-3.57%)
Mar 19, 2021 0.1400 0.1400 0.1400 0.1400 50,000 -0.00(-3.45%)
Mar 17, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Mar 16, 2021 0.1350 0.1400 0.1350 0.1400 299,500 +0.00(+0.00%)
Mar 15, 2021 0.1350 0.1400 0.1350 0.1400 26,300 +0.01(+3.70%)
Mar 12, 2021 0.1350 0.1350 0.1350 0.1350 20,933 +0.01(+3.85%)
Mar 11, 2021 0.1400 0.1400 0.1300 0.1300 19,225 +0.00(+0.00%)
Mar 10, 2021 0.1400 0.1400 0.1250 0.1300 165,072 -0.01(-10.34%)
Mar 09, 2021 0.1350 0.1450 0.1350 0.1450 38,500 +0.01(+7.41%)
Mar 08, 2021 0.1350 0.1350 0.1350 0.1350 32,000 +0.01(+3.85%)
Mar 05, 2021 0.1450 0.1450 0.1300 0.1300 79,053 -0.01(-7.14%)
Mar 04, 2021 0.1400 0.1400 0.1300 0.1400 70,500 +0.00(+0.00%)
Mar 03, 2021 0.1450 0.1450 0.1400 0.1400 47,500 -0.00(-3.45%)
Mar 02, 2021 0.1500 0.1500 0.1400 0.1450 274,500 +0.00(+3.57%)
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.