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 (%)
Nov 30, 2021 3.300 3.440 3.100 3.130 25,160 -0.13(-3.99%)
Nov 29, 2021 3.190 3.370 3.190 3.260 29,159 +0.15(+4.82%)
Nov 26, 2021 3.420 3.420 3.110 3.110 18,820 -0.44(-12.39%)
Nov 25, 2021 3.450 3.560 3.450 3.550 14,530 +0.09(+2.60%)
Nov 24, 2021 3.400 3.490 3.370 3.460 22,279 +0.13(+3.90%)
Nov 23, 2021 3.300 3.430 3.240 3.330 33,050 +0.09(+2.78%)
Nov 22, 2021 3.400 3.400 3.040 3.240 60,911 -0.34(-9.50%)
Nov 19, 2021 3.560 3.650 3.520 3.580 47,980 -0.19(-5.04%)
Nov 18, 2021 3.850 3.940 3.690 3.770 48,127 -0.18(-4.56%)
Nov 17, 2021 4.170 4.170 3.590 3.950 86,678 -0.37(-8.56%)
Nov 16, 2021 4.380 4.380 4.060 4.320 143,900 +0.03(+0.70%)
Nov 15, 2021 4.210 4.290 4.210 4.290 74,797 +0.06(+1.42%)
Nov 12, 2021 4.200 4.230 4.060 4.230 106,218 +0.13(+3.17%)
Nov 11, 2021 4.100 4.150 4.060 4.100 17,168 +0.00(+0.00%)
Nov 10, 2021 4.170 4.100 4.100 95,926 +0.00(+0.00%)
Nov 09, 2021 4.060 4.100 4.060 4.100 36,145 +0.15(+3.80%)
Nov 08, 2021 4.020 4.050 3.910 3.950 27,140 -0.05(-1.25%)
Nov 05, 2021 4.040 4.040 4.000 4.000 16,054 +0.00(+0.00%)
Nov 04, 2021 4.120 4.120 4.000 4.000 16,253 -0.14(-3.38%)
Nov 03, 2021 4.160 4.200 4.100 4.140 54,100 -0.06(-1.43%)
Nov 02, 2021 4.250 4.250 4.190 4.200 12,223 -0.05(-1.18%)
Nov 01, 2021 4.190 4.250 4.080 4.250 78,265 +0.20(+4.94%)
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%)
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.