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 (%)
Feb 28, 2023 2.510 2.550 2.500 2.550 38,863 +0.02(+0.79%)
Feb 27, 2023 2.500 2.550 2.470 2.530 92,028 +0.00(+0.00%)
Feb 24, 2023 2.530 2.560 2.490 2.530 108,250 +0.00(+0.00%)
Feb 23, 2023 2.500 2.550 2.470 2.530 83,000 +0.10(+4.12%)
Feb 22, 2023 2.450 2.490 2.390 2.430 139,313 -0.02(-0.82%)
Feb 21, 2023 2.600 2.600 2.410 2.450 156,768 -0.17(-6.49%)
Feb 17, 2023 2.620 0 -0.02(-0.76%)
Feb 16, 2023 2.740 2.750 2.640 2.640 134,095 -0.06(-2.22%)
Feb 15, 2023 2.660 2.720 2.570 2.700 465,894 +0.03(+1.12%)
Feb 14, 2023 2.590 2.750 2.540 2.670 357,217 +0.07(+2.69%)
Feb 13, 2023 2.490 2.640 2.460 2.600 628,167 +0.13(+5.26%)
Feb 10, 2023 2.400 2.490 2.380 2.470 198,288 +0.09(+3.78%)
Feb 09, 2023 2.380 2.410 2.340 2.380 354,303 +0.00(+0.00%)
Feb 08, 2023 2.410 2.420 2.380 2.380 343,826 -0.01(-0.42%)
Feb 07, 2023 2.370 2.390 2.370 2.390 258,329 +0.02(+0.84%)
Feb 06, 2023 2.380 2.400 2.350 2.370 370,201 -0.02(-0.84%)
Feb 03, 2023 2.400 2.430 2.370 2.390 1,439,421 -0.01(-0.42%)
Feb 02, 2023 2.450 2.455 2.390 2.400 328,221 -0.01(-0.41%)
Feb 01, 2023 2.450 2.540 2.400 2.410 334,562 -0.01(-0.41%)
Jan 31, 2023 2.400 2.480 2.400 2.420 213,364 +0.02(+0.83%)
Jan 30, 2023 2.500 2.500 2.360 2.400 464,149 -0.14(-5.51%)
Jan 27, 2023 2.430 2.540 2.385 2.540 601,432 +0.13(+5.39%)
Jan 26, 2023 2.420 2.420 2.370 2.410 338,963 +0.07(+2.99%)
Jan 25, 2023 2.420 2.420 2.330 2.340 295,520 -0.11(-4.49%)
Jan 24, 2023 2.450 2.520 2.410 2.450 660,295 -0.10(-3.92%)
Jan 23, 2023 2.400 2.550 2.340 2.550 2,160,637 +0.00(+0.00%)
Jan 20, 2023 2.570 2.570 2.510 2.550 119,820 -0.01(-0.39%)
Jan 19, 2023 2.600 2.620 2.510 2.560 287,049 -0.11(-4.12%)
Jan 18, 2023 2.660 2.670 2.560 2.670 173,766 +0.05(+1.91%)
Jan 17, 2023 2.550 2.630 2.550 2.620 178,565 +0.08(+3.15%)
Jan 16, 2023 2.550 2.570 2.500 2.540 169,985 +0.08(+3.46%)
Jan 13, 2023 2.610 2.660 2.450 2.455 261,114 -0.13(-5.21%)
Jan 12, 2023 2.490 2.620 2.450 2.590 182,800 +0.19(+7.92%)
Jan 11, 2023 2.350 2.450 2.340 2.400 176,239 +0.09(+3.90%)
Jan 10, 2023 2.330 2.360 2.300 2.310 54,422 -0.02(-0.86%)
Jan 09, 2023 2.410 2.420 2.330 2.330 164,915 -0.01(-0.43%)
Jan 06, 2023 2.330 2.350 2.240 2.340 264,312 +0.02(+0.86%)
Jan 05, 2023 2.360 2.360 2.270 2.320 278,730 -0.03(-1.28%)
Jan 04, 2023 2.460 2.520 2.350 2.350 157,020 -0.15(-6.00%)
Jan 03, 2023 2.560 2.600 2.490 2.500 291,767 +0.15(+6.38%)
Dec 30, 2022 2.350 0 -0.26(-9.96%)
Dec 29, 2022 2.640 2.670 2.610 2.610 85,619 -0.04(-1.51%)
Dec 28, 2022 2.650 2.780 2.520 2.650 138,525 -0.06(-2.21%)
Dec 23, 2022 2.710 0 +0.21(+8.40%)
Dec 22, 2022 2.750 2.750 2.490 2.500 128,947 -0.38(-13.19%)
Dec 21, 2022 2.280 2.880 2.270 2.880 159,725 +0.58(+25.22%)
Dec 20, 2022 2.280 2.320 2.280 2.300 34,099 +0.03(+1.32%)
Dec 19, 2022 2.360 2.360 2.220 2.270 107,341 -0.02(-0.87%)
Dec 16, 2022 2.390 2.390 2.290 2.290 39,181 -0.07(-2.97%)
Dec 15, 2022 2.390 2.410 2.350 2.360 34,856 -0.05(-2.07%)
Dec 14, 2022 2.450 2.500 2.410 2.410 88,963 -0.06(-2.43%)
Dec 13, 2022 2.470 2.530 2.380 2.470 140,898 +0.17(+7.39%)
Dec 12, 2022 2.370 2.510 2.290 2.300 115,801 -0.07(-2.95%)
Dec 09, 2022 2.450 2.470 2.370 2.370 27,360 -0.05(-2.07%)
Dec 08, 2022 2.480 2.480 2.350 2.420 28,221 -0.04(-1.63%)
Dec 07, 2022 2.490 2.520 2.460 2.460 126,610 -0.01(-0.40%)
Dec 06, 2022 2.520 2.570 2.460 2.470 133,441 -0.05(-1.98%)
Dec 05, 2022 2.560 2.570 2.520 2.520 65,806 -0.04(-1.56%)
Dec 02, 2022 2.580 2.590 2.540 2.560 75,003 +0.05(+1.99%)
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.