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 31, 2022 2.880 2.910 2.870 2.880 9,874 -0.04(-1.37%)
Mar 30, 2022 2.850 2.950 2.850 2.920 64,130 +0.02(+0.69%)
Mar 29, 2022 2.920 2.960 2.870 2.900 31,025 -0.03(-1.02%)
Mar 28, 2022 2.950 2.990 2.930 2.930 60,054 -0.08(-2.66%)
Mar 25, 2022 2.980 3.050 2.900 3.010 56,504 +0.04(+1.35%)
Mar 24, 2022 2.950 2.970 2.940 2.970 21,030 +0.06(+2.06%)
Mar 23, 2022 3.050 3.050 2.900 2.910 46,585 -0.09(-3.00%)
Mar 22, 2022 3.030 3.070 2.970 3.000 132,988 +0.08(+2.74%)
Mar 21, 2022 2.950 3.000 2.900 2.920 236,465 +0.00(+0.00%)
Mar 18, 2022 2.900 2.940 2.870 2.920 129,791 +0.02(+0.69%)
Mar 17, 2022 2.810 2.940 2.810 2.900 71,012 +0.11(+3.94%)
Mar 16, 2022 2.850 2.870 2.770 2.790 22,743 -0.06(-2.11%)
Mar 15, 2022 2.850 2.860 2.700 2.850 337,501 +0.00(+0.00%)
Mar 14, 2022 2.950 2.950 2.850 2.850 56,271 -0.13(-4.36%)
Mar 11, 2022 2.940 2.980 2.890 2.980 68,718 +0.08(+2.76%)
Mar 10, 2022 2.920 2.970 2.880 2.900 94,357 -0.04(-1.36%)
Mar 09, 2022 3.050 3.050 2.830 2.940 127,772 -0.02(-0.68%)
Mar 08, 2022 3.030 3.050 2.960 2.960 380,893 -0.07(-2.31%)
Mar 07, 2022 3.000 3.080 2.940 3.030 490,480 +0.03(+1.00%)
Mar 04, 2022 2.940 3.000 2.870 3.000 23,208 +0.03(+1.01%)
Mar 03, 2022 3.020 3.020 2.940 2.970 153,468 -0.05(-1.66%)
Mar 02, 2022 2.990 3.040 2.970 3.020 138,078 +0.05(+1.68%)
Mar 01, 2022 2.980 3.040 2.950 2.970 283,955 -0.01(-0.34%)
Feb 28, 2022 2.940 3.000 2.930 2.980 90,137 +0.08(+2.76%)
Feb 25, 2022 2.880 2.950 2.810 2.900 75,703 +0.06(+2.11%)
Feb 24, 2022 2.780 2.880 2.740 2.840 60,195 +0.12(+4.41%)
Feb 23, 2022 2.900 2.900 2.700 2.720 118,170 -0.17(-5.88%)
Feb 22, 2022 2.950 2.950 2.810 2.890 78,634 -0.07(-2.36%)
Feb 18, 2022 2.960 0 -0.48(-13.95%)
Feb 17, 2022 3.470 3.470 3.400 3.440 21,300 -0.03(-0.86%)
Feb 16, 2022 3.450 3.480 3.430 3.470 93,018 -0.01(-0.29%)
Feb 15, 2022 3.500 3.500 3.440 3.480 29,293 -0.06(-1.69%)
Feb 14, 2022 3.570 3.600 3.510 3.540 27,596 +0.04(+1.14%)
Feb 11, 2022 3.460 3.520 3.430 3.500 14,635 +0.00(+0.00%)
Feb 10, 2022 3.480 3.570 3.470 3.500 73,012 +0.01(+0.29%)
Feb 09, 2022 3.490 3.550 3.420 3.490 30,286 +0.00(+0.00%)
Feb 08, 2022 3.680 3.690 3.490 3.490 30,917 -0.04(-1.13%)
Feb 07, 2022 3.580 3.590 3.530 3.530 55,168 +0.08(+2.32%)
Feb 04, 2022 3.450 3.500 3.420 3.450 21,632 -0.01(-0.29%)
Feb 03, 2022 3.400 3.490 3.460 17,687 +0.04(+1.17%)
Feb 02, 2022 3.490 3.540 3.400 3.420 46,450 -0.11(-3.12%)
Feb 01, 2022 3.480 3.600 3.480 3.530 228,871 +0.06(+1.73%)
Jan 31, 2022 3.380 3.560 3.380 3.470 29,554 +0.02(+0.58%)
Jan 28, 2022 3.550 3.580 3.360 3.450 41,336 -0.04(-1.15%)
Jan 27, 2022 3.630 3.630 3.450 3.490 8,947 -0.04(-1.13%)
Jan 26, 2022 3.630 3.690 3.510 3.530 46,755 +0.03(+0.86%)
Jan 25, 2022 3.490 3.580 3.430 3.500 58,405 +0.11(+3.24%)
Jan 24, 2022 3.320 3.400 3.160 3.390 53,845 +0.08(+2.42%)
Jan 21, 2022 3.650 3.650 3.310 3.310 90,703 -0.19(-5.43%)
Jan 20, 2022 3.800 3.800 3.470 3.500 129,451 -0.30(-7.89%)
Jan 19, 2022 3.850 3.890 3.750 3.800 111,326 +0.05(+1.33%)
Jan 18, 2022 3.800 3.800 3.640 3.750 84,039 -0.02(-0.53%)
Jan 17, 2022 3.750 3.880 3.660 3.770 138,211 +0.09(+2.45%)
Jan 14, 2022 3.590 3.690 3.500 3.680 75,977 +0.08(+2.22%)
Jan 13, 2022 3.640 3.760 3.600 3.600 55,664 -0.10(-2.70%)
Jan 12, 2022 3.620 3.800 3.490 3.700 100,096 +0.21(+6.02%)
Jan 11, 2022 3.550 3.620 3.490 3.490 100,590 -0.07(-1.97%)
Jan 10, 2022 3.580 3.650 3.560 3.560 16,579 -0.05(-1.39%)
Jan 07, 2022 3.720 3.730 3.610 3.610 40,530 -0.06(-1.63%)
Jan 06, 2022 3.640 3.700 3.640 3.670 29,685 +0.02(+0.55%)
Jan 05, 2022 3.620 3.800 3.620 3.650 48,820 +0.03(+0.83%)
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.