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 (%)
Mar 29, 2019 0.1450 0.1450 0.1400 0.1450 146,000 +0.00(+0.00%)
Mar 28, 2019 0.1450 0.1450 0.1400 0.1450 185,000 +0.00(+3.57%)
Mar 27, 2019 0.1450 0.1450 0.1400 0.1400 335,999 -0.01(-6.67%)
Mar 26, 2019 0.1450 0.1500 0.1400 0.1500 233,500 +0.00(+0.00%)
Mar 25, 2019 0.1400 0.1500 0.1400 0.1500 383,000 +0.01(+3.45%)
Mar 22, 2019 0.1550 0.1550 0.1450 0.1450 467,000 -0.01(-3.33%)
Mar 21, 2019 0.1550 0.1550 0.1500 0.1500 167,493 -0.02(-9.09%)
Mar 20, 2019 0.1650 0.1650 0.1550 0.1650 224,000 +0.00(+0.00%)
Mar 19, 2019 0.1650 0.1650 0.1550 0.1650 229,500 +0.01(+6.45%)
Mar 18, 2019 0.1550 0.1750 0.1550 0.1550 433,500 -0.01(-6.06%)
Mar 15, 2019 0.1600 0.1650 0.1600 0.1650 86,778 +0.00(+0.00%)
Mar 14, 2019 0.1500 0.1650 0.1500 0.1650 92,000 -0.01(-2.94%)
Mar 13, 2019 0.1550 0.1700 0.1450 0.1700 507,175 +0.01(+6.25%)
Mar 12, 2019 0.1600 0.1650 0.1600 0.1600 45,450 -0.01(-5.88%)
Mar 11, 2019 0.1700 0.1700 0.1600 0.1700 80,800 +0.00(+0.00%)
Mar 07, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 06, 2019 0.1600 0.1700 0.1600 0.1700 58,100 +0.00(+0.00%)
Mar 05, 2019 0.1650 0.1700 0.1600 0.1700 18,300 +0.00(+0.00%)
Mar 04, 2019 0.1650 0.1700 0.1600 0.1700 249,500 +0.00(+0.00%)
Mar 01, 2019 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Feb 28, 2019 0.1700 0.1700 0.1700 0.1700 30,000 +0.00(+0.00%)
Feb 27, 2019 0.1650 0.1750 0.1650 0.1700 50,000 -0.00(-2.86%)
Feb 26, 2019 0.1700 0.1750 0.1700 0.1750 50,000 +0.00(+0.00%)
Feb 25, 2019 0.1750 0.1750 0.1700 0.1750 163,889 -0.01(-2.78%)
Feb 22, 2019 0.1750 0.1800 0.1750 0.1800 36,200 +0.01(+5.88%)
Feb 21, 2019 0.1800 0.1800 0.1700 0.1700 67,000 +0.00(+0.00%)
Feb 19, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 15, 2019 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Feb 14, 2019 0.1700 0.1750 0.1650 0.1650 44,250 -0.01(-5.71%)
Feb 13, 2019 0.1750 0.1750 0.1750 0.1750 30,000 -0.01(-2.78%)
Feb 12, 2019 0.1800 0.1800 0.1750 0.1800 133,500 +0.00(+0.00%)
Feb 11, 2019 0.1800 0.1800 0.1700 0.1800 277,000 +0.01(+5.88%)
Feb 08, 2019 0.1700 0.1700 0.1700 0.1700 116,500 -0.00(-2.86%)
Feb 07, 2019 0.1650 0.1750 0.1650 0.1750 208,000 +0.02(+12.90%)
Feb 06, 2019 0.1750 0.1800 0.1550 0.1550 355,863 -0.02(-13.89%)
Feb 05, 2019 0.1800 0.1800 0.1750 0.1800 28,800 +0.00(+0.00%)
Feb 04, 2019 0.1800 0.1900 0.1750 0.1800 191,200 +0.00(+0.00%)
Feb 01, 2019 0.1750 0.1800 0.1700 0.1800 35,280 +0.01(+2.86%)
Jan 31, 2019 0.1750 0.1750 0.1700 0.1750 141,275 -0.01(-2.78%)
Jan 30, 2019 0.1750 0.1800 0.1750 0.1800 12,500 +0.00(+0.00%)
Jan 29, 2019 0.1850 0.1850 0.1750 0.1800 48,100 -0.01(-2.70%)
Jan 25, 2019 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jan 24, 2019 0.1800 0.1950 0.1800 0.1900 18,500 -0.01(-2.56%)
Jan 23, 2019 0.2000 0.2000 0.1900 0.1950 641,612 +0.01(+2.63%)
Jan 22, 2019 0.1700 0.1900 0.1700 0.1900 2,211,000 +0.01(+5.56%)
Jan 21, 2019 0.1800 0.1800 0.1700 0.1800 190,300 -0.01(-5.26%)
Jan 18, 2019 0.1750 0.1900 0.1700 0.1900 220,000 +0.01(+5.56%)
Jan 17, 2019 0.1700 0.1800 0.1600 0.1800 102,632 +0.00(+0.00%)
Jan 16, 2019 0.1800 0.1800 0.1750 0.1800 48,000 -0.01(-5.26%)
Jan 15, 2019 0.1900 0.1900 0.1900 0.1900 41,840 +0.00(+0.00%)
Jan 14, 2019 0.1800 0.1900 0.1800 0.1900 10,500 +0.00(+0.00%)
Jan 11, 2019 0.1800 0.1900 0.1750 0.1900 288,500 +0.02(+11.76%)
Jan 10, 2019 0.1800 0.1900 0.1700 0.1700 123,000 -0.01(-5.56%)
Jan 09, 2019 0.1800 0.1800 0.1750 0.1800 262,000 +0.00(+0.00%)
Jan 08, 2019 0.1800 0.1800 0.1800 0.1800 36,000 +0.00(+0.00%)
Jan 07, 2019 0.1800 0.1800 0.1750 0.1800 53,000 +0.00(+0.00%)
Jan 04, 2019 0.1800 0.1800 0.1800 0.1800 76,000 +0.00(+0.00%)
Jan 03, 2019 0.1800 0.1800 0.1700 0.1800 19,000 +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.