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, 2019 0.1500 0.1500 0.1500 0.1500 53,000 +0.00(+0.00%)
Sep 27, 2019 0.1500 0.1500 0.1500 0.1500 100,000 -0.01(-3.23%)
Sep 26, 2019 0.1400 0.1550 0.1400 0.1550 397,000 +0.01(+3.33%)
Sep 25, 2019 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+3.45%)
Sep 24, 2019 0.1600 0.1600 0.1450 0.1450 435,964 -0.03(-14.71%)
Sep 23, 2019 0.1650 0.1700 0.1500 0.1700 837,000 +0.01(+6.25%)
Sep 20, 2019 0.1500 0.1650 0.1450 0.1600 631,100 +0.01(+6.67%)
Sep 19, 2019 0.1400 0.1500 0.1400 0.1500 130,000 +0.01(+7.14%)
Sep 18, 2019 0.1500 0.1500 0.1400 0.1400 397,419 -0.01(-6.67%)
Sep 17, 2019 0.1400 0.1500 0.1400 0.1500 95,276 +0.00(+0.00%)
Sep 16, 2019 0.1450 0.1600 0.1400 0.1500 718,004 +0.01(+11.11%)
Sep 13, 2019 0.1300 0.1350 0.1300 0.1350 13,500 +0.02(+12.50%)
Sep 12, 2019 0.1300 0.1300 0.1200 0.1200 81,499 -0.01(-7.69%)
Sep 11, 2019 0.1300 0.1300 0.1250 0.1300 31,000 -0.01(-7.14%)
Sep 10, 2019 0.1400 0.1400 0.1350 0.1400 33,500 +0.00(+0.00%)
Sep 09, 2019 0.1400 0.1400 0.1400 0.1400 22,058 +0.00(+0.00%)
Sep 06, 2019 0.1450 0.1500 0.1400 0.1400 54,500 -0.01(-6.67%)
Sep 05, 2019 0.1500 0.1500 0.1400 0.1500 723,249 +0.01(+3.45%)
Sep 04, 2019 0.1400 0.1450 0.1400 0.1450 39,079 +0.00(+0.00%)
Sep 03, 2019 0.1400 0.1450 0.1350 0.1450 534,000 +0.00(+3.57%)
Aug 30, 2019 0.1400 0.1400 0.1400 0 +0.03(+21.74%)
Aug 29, 2019 0.1300 0.1300 0.1150 0.1150 305,233 -0.00(-4.17%)
Aug 28, 2019 0.1250 0.1250 0.1200 0.1200 78,500 -0.01(-7.69%)
Aug 26, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 22, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 21, 2019 0.1200 0.1200 0.1200 0.1200 24,000 -0.01(-7.69%)
Aug 20, 2019 0.1200 0.1300 0.1200 0.1300 25,000 +0.00(+0.00%)
Aug 19, 2019 0.1350 0.1350 0.1150 0.1300 184,500 +0.01(+13.04%)
Aug 15, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 14, 2019 0.1150 0.1150 0.1150 0.1150 103,579 -0.00(-4.17%)
Aug 13, 2019 0.1300 0.1300 0.1200 0.1200 85,500 -0.01(-7.69%)
Aug 12, 2019 0.1250 0.1300 0.1250 0.1300 27,447 -0.01(-10.34%)
Aug 09, 2019 0.1250 0.1450 0.1250 0.1450 29,100 -0.01(-3.33%)
Aug 08, 2019 0.1300 0.1500 0.1300 0.1500 275,500 +0.01(+11.11%)
Aug 07, 2019 0.1450 0.1500 0.1350 0.1350 212,500 -0.01(-3.57%)
Aug 06, 2019 0.1400 0.1500 0.1400 0.1400 318,000 +0.02(+12.00%)
Aug 02, 2019 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Jul 30, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jul 29, 2019 0.1050 0.1200 0.1050 0.1200 51,300 +0.01(+14.29%)
Jul 26, 2019 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Jul 25, 2019 0.1050 0.1050 0.1050 0.1050 17,500 +0.00(+0.00%)
Jul 24, 2019 0.1050 0.1050 0.1050 0.1050 30,000 -0.01(-4.55%)
Jul 22, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 19, 2019 0.1150 0.1150 0.1050 0.1100 148,000 -0.01(-4.35%)
Jul 18, 2019 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Jul 17, 2019 0.1050 0.1150 0.1050 0.1150 7,000 +0.00(+0.00%)
Jul 16, 2019 0.1200 0.1200 0.1100 0.1150 311,452 +0.00(+0.00%)
Jul 15, 2019 0.1150 0.1150 0.1150 0.1150 51,000 +0.00(+0.00%)
Jul 12, 2019 0.1200 0.1200 0.1150 0.1150 49,000 -0.00(-4.17%)
Jul 11, 2019 0.1200 0.1200 0.1200 0.1200 84,722 +0.00(+4.35%)
Jul 10, 2019 0.1200 0.1200 0.1150 0.1150 69,000 +0.00(+0.00%)
Jul 09, 2019 0.1150 0.1150 0.1150 0.1150 2,930 +0.00(+0.00%)
Jul 08, 2019 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Jul 05, 2019 0.1150 0.1150 0.1150 0.1150 27,000 +0.00(+0.00%)
Jul 04, 2019 0.1200 0.1200 0.1100 0.1150 780,500 +0.00(+0.00%)
Jul 03, 2019 0.1200 0.1200 0.1150 0.1150 240,500 -0.00(-4.17%)
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.