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 (%)
Oct 29, 2021 4.150 4.150 4.010 4.050 83,449 -0.12(-2.88%)
Oct 28, 2021 4.110 4.180 4.110 4.170 19,709 +0.06(+1.46%)
Oct 27, 2021 4.190 4.150 4.000 4.110 79,500 -0.05(-1.20%)
Oct 26, 2021 4.160 4.160 44,947 +0.02(+0.48%)
Oct 25, 2021 4.140 4.150 4.090 4.140 96,876 +0.00(+0.00%)
Oct 22, 2021 4.040 4.150 4.020 4.140 43,275 +0.14(+3.50%)
Oct 21, 2021 4.000 4.050 3.980 4.000 60,245 +0.09(+2.30%)
Oct 20, 2021 3.940 3.940 3.900 3.910 26,204 -0.04(-1.01%)
Oct 19, 2021 3.950 4.130 3.810 3.950 64,258 +0.02(+0.51%)
Oct 18, 2021 4.210 4.260 3.930 3.930 82,481 -0.15(-3.68%)
Oct 15, 2021 4.000 4.300 4.000 4.080 31,737 +0.09(+2.26%)
Oct 14, 2021 4.300 4.300 3.930 3.990 51,071 -0.21(-5.00%)
Oct 13, 2021 4.490 4.490 3.500 4.200 34,349 +4.00(+2000.00%)
Oct 12, 2021 0.2000 0.2000 0.1900 0.2000 1,688,048 +0.01(+5.26%)
Oct 08, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 07, 2021 0.1850 0.2000 0.1850 0.1900 1,279,005 +0.01(+2.70%)
Oct 06, 2021 0.1900 0.1900 0.1850 0.1850 618,910 -0.01(-5.13%)
Oct 05, 2021 0.1800 0.1950 0.1800 0.1950 4,187,164 +0.02(+8.33%)
Oct 04, 2021 0.1650 0.1800 0.1650 0.1800 1,685,433 +0.01(+5.88%)
Oct 01, 2021 0.1700 0.1700 0.1650 0.1700 39,841 -0.00(-2.86%)
Sep 30, 2021 0.1680 0.1750 0.1600 0.1750 553,859 +0.00(+2.94%)
Sep 29, 2021 0.1700 0.1700 0.1650 0.1700 289,941 +0.00(+0.00%)
Sep 28, 2021 0.1750 0.1750 0.1650 0.1700 657,110 -0.01(-5.56%)
Sep 27, 2021 0.1650 0.1800 0.1650 0.1800 2,488,474 +0.01(+9.09%)
Sep 24, 2021 0.1600 0.1700 0.1600 0.1650 318,825 +0.01(+6.45%)
Sep 23, 2021 0.1600 0.1600 0.1550 0.1550 125,720 -0.01(-6.06%)
Sep 22, 2021 0.1600 0.1650 0.1600 0.1650 1,168,138 +0.01(+3.13%)
Sep 21, 2021 0.1600 0.1600 0.1600 0.1600 1,048,134 +0.00(+0.00%)
Sep 20, 2021 0.1650 0.1650 0.1600 0.1600 579,278 -0.01(-3.03%)
Sep 17, 2021 0.1650 0.1700 0.1650 0.1650 507,500 +0.00(+0.00%)
Sep 16, 2021 0.1700 0.1700 0.1650 0.1650 239,138 -0.01(-2.94%)
Sep 15, 2021 0.1700 0.1700 0.1650 0.1700 549,000 +0.00(+0.00%)
Sep 14, 2021 0.1700 0.1700 0.1700 0.1700 360,030 +0.01(+3.03%)
Sep 13, 2021 0.1700 0.1700 0.1650 0.1650 1,303,000 +0.00(+0.00%)
Sep 10, 2021 0.1650 0.1700 0.1600 0.1650 1,258,800 -0.01(-2.94%)
Sep 09, 2021 0.1650 0.1700 0.1650 0.1700 516,750 +0.00(+0.00%)
Sep 08, 2021 0.1700 0.1700 0.1650 0.1700 1,215,500 +0.00(+0.00%)
Sep 07, 2021 0.1750 0.1750 0.1700 0.1700 2,267,189 +0.00(+0.00%)
Sep 03, 2021 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Sep 02, 2021 0.1500 0.1600 0.1500 0.1600 1,064,600 +0.01(+6.67%)
Sep 01, 2021 0.1500 0.1550 0.1500 0.1500 1,968,750 +0.00(+0.00%)
Aug 31, 2021 0.1500 0.1500 0.1450 0.1500 1,386,338 +0.01(+7.14%)
Aug 30, 2021 0.1400 0.1400 0.1350 0.1400 1,765,500 +0.01(+7.69%)
Aug 27, 2021 0.1300 0.1300 0.1300 0.1300 179,400 +0.00(+0.00%)
Aug 26, 2021 0.1300 0.1300 0.1300 0.1300 468,695 +0.00(+0.00%)
Aug 25, 2021 0.1300 0.1350 0.1300 0.1300 1,397,500 +0.00(+0.00%)
Aug 24, 2021 0.1350 0.1350 0.1300 0.1300 154,500 +0.00(+0.00%)
Aug 23, 2021 0.1350 0.1350 0.1300 0.1300 88,700 +0.00(+0.00%)
Aug 20, 2021 0.1300 0.1300 0.1300 0.1300 1,080,500 +0.00(+0.00%)
Aug 19, 2021 0.1350 0.1350 0.1300 0.1300 1,496,075 -0.01(-7.14%)
Aug 18, 2021 0.1350 0.1400 0.1350 0.1400 261,493 +0.01(+3.70%)
Aug 17, 2021 0.1400 0.1400 0.1350 0.1350 919,000 -0.01(-3.57%)
Aug 16, 2021 0.1550 0.1550 0.1400 0.1400 186,487 -0.01(-6.67%)
Aug 13, 2021 0.1400 0.1500 0.1350 0.1500 1,295,000 +0.02(+15.38%)
Aug 12, 2021 0.1300 0.1350 0.1300 0.1300 538,500 -0.01(-3.70%)
Aug 11, 2021 0.1300 0.1350 0.1250 0.1350 803,100 +0.01(+3.85%)
Aug 10, 2021 0.1250 0.1300 0.1250 0.1300 434,500 +0.01(+4.00%)
Aug 09, 2021 0.1250 0.1250 0.1200 0.1250 2,490,671 +0.01(+8.70%)
Aug 06, 2021 0.1200 0.1200 0.1150 0.1150 101,500 -0.00(-4.17%)
Aug 05, 2021 0.1200 0.1200 0.1200 0.1200 137,100 +0.00(+0.00%)
Aug 04, 2021 0.1200 0.1200 0.1200 0.1200 159,400 +0.00(+0.00%)
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.