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, 2022 2.540 2.600 2.520 2.570 130,014 +0.08(+3.21%)
Nov 29, 2022 2.580 2.580 2.480 2.490 116,384 -0.02(-0.80%)
Nov 28, 2022 2.580 2.580 2.440 2.510 197,685 -0.04(-1.57%)
Nov 25, 2022 2.520 2.570 2.460 2.550 156,397 +0.03(+1.19%)
Nov 24, 2022 2.550 2.570 2.450 2.520 113,431 -0.03(-1.18%)
Nov 23, 2022 2.590 2.600 2.500 2.550 120,592 -0.10(-3.77%)
Nov 22, 2022 2.640 2.670 2.600 2.650 126,561 +0.02(+0.76%)
Nov 21, 2022 2.640 2.640 2.430 2.630 184,483 -0.01(-0.38%)
Nov 18, 2022 2.610 2.690 2.590 2.640 292,166 -0.11(-4.00%)
Nov 17, 2022 2.800 2.800 2.620 2.750 163,015 -0.06(-2.14%)
Nov 16, 2022 2.930 2.930 2.760 2.810 250,909 -0.09(-3.10%)
Nov 15, 2022 2.920 2.930 2.830 2.900 96,579 -0.03(-1.02%)
Nov 14, 2022 2.960 2.970 2.900 2.930 131,443 -0.03(-1.01%)
Nov 11, 2022 2.910 2.970 2.880 2.960 164,438 +0.04(+1.37%)
Nov 10, 2022 2.980 3.000 2.890 2.920 125,285 -0.03(-1.02%)
Nov 09, 2022 3.100 3.120 2.820 2.950 289,879 -0.09(-2.96%)
Nov 08, 2022 2.930 3.040 2.920 3.040 192,481 +0.14(+4.83%)
Nov 07, 2022 3.000 3.070 2.900 2.900 348,000 +0.01(+0.35%)
Nov 04, 2022 2.900 2.980 2.890 2.890 154,256 +0.05(+1.76%)
Nov 03, 2022 2.970 2.980 2.830 2.840 80,959 -0.13(-4.38%)
Nov 02, 2022 2.910 2.980 2.890 2.970 186,097 +0.07(+2.41%)
Nov 01, 2022 2.870 2.940 2.840 2.900 120,337 +0.02(+0.69%)
Oct 31, 2022 2.810 2.900 2.810 2.880 194,384 +0.09(+3.23%)
Oct 28, 2022 2.710 2.800 2.680 2.790 82,623 +0.05(+1.82%)
Oct 27, 2022 2.750 2.750 2.690 2.740 306,501 +0.01(+0.37%)
Oct 26, 2022 2.750 2.760 2.690 2.730 380,803 +0.00(+0.00%)
Oct 25, 2022 2.780 2.790 2.710 2.730 140,174 -0.01(-0.36%)
Oct 24, 2022 2.760 2.770 2.720 2.740 92,987 +0.00(+0.00%)
Oct 21, 2022 2.700 2.780 2.700 2.740 87,504 -0.01(-0.36%)
Oct 20, 2022 2.710 2.750 2.680 2.750 195,879 +0.06(+2.23%)
Oct 19, 2022 2.650 2.720 2.640 2.690 148,943 -0.01(-0.37%)
Oct 18, 2022 2.660 2.700 2.590 2.700 122,144 +0.02(+0.75%)
Oct 17, 2022 2.690 2.720 2.630 2.680 91,194 -0.01(-0.37%)
Oct 14, 2022 2.680 2.690 2.600 2.690 53,720 -0.04(-1.47%)
Oct 13, 2022 2.650 2.730 2.630 2.730 66,710 +0.03(+1.11%)
Oct 12, 2022 2.610 2.700 2.520 2.700 129,379 +0.09(+3.45%)
Oct 11, 2022 2.650 2.650 2.560 2.610 96,900 -0.09(-3.33%)
Oct 07, 2022 2.700 0 +0.01(+0.37%)
Oct 06, 2022 2.650 2.700 2.620 2.690 262,711 +0.05(+1.89%)
Oct 05, 2022 2.510 2.640 2.490 2.640 194,981 +0.14(+5.60%)
Oct 04, 2022 2.580 2.600 2.490 2.500 214,815 +0.02(+0.81%)
Oct 03, 2022 2.510 2.560 2.440 2.480 106,789 +0.08(+3.33%)
Sep 30, 2022 2.400 2.410 2.350 2.400 77,257 +0.01(+0.42%)
Sep 29, 2022 2.450 2.450 2.280 2.390 106,230 -0.09(-3.63%)
Sep 28, 2022 2.460 2.490 2.380 2.480 33,937 +0.11(+4.64%)
Sep 27, 2022 2.400 2.440 2.370 2.370 10,400 +0.02(+0.85%)
Sep 26, 2022 2.390 2.400 2.255 2.350 39,813 -0.07(-2.89%)
Sep 23, 2022 2.490 2.530 2.330 2.420 115,091 -0.11(-4.35%)
Sep 22, 2022 2.640 2.640 2.520 2.530 129,341 -0.12(-4.53%)
Sep 21, 2022 2.640 2.650 2.600 2.650 117,738 +0.02(+0.76%)
Sep 20, 2022 2.600 2.630 2.580 2.630 151,617 -0.01(-0.38%)
Sep 19, 2022 2.620 2.670 2.540 2.640 260,105 +0.05(+1.93%)
Sep 16, 2022 2.600 2.625 2.550 2.590 260,758 +0.01(+0.39%)
Sep 15, 2022 2.660 2.660 2.580 2.580 375,980 -0.07(-2.64%)
Sep 14, 2022 2.620 2.660 2.610 2.650 116,723 +0.02(+0.76%)
Sep 13, 2022 2.600 2.650 2.585 2.630 74,200 -0.02(-0.75%)
Sep 12, 2022 2.690 2.690 2.630 2.650 80,273 +0.00(+0.00%)
Sep 09, 2022 2.680 2.690 2.630 2.650 169,265 +0.06(+2.32%)
Sep 08, 2022 2.600 2.660 2.570 2.590 52,090 +0.02(+0.78%)
Sep 07, 2022 2.650 2.650 2.550 2.570 200,150 -0.13(-4.81%)
Sep 06, 2022 2.630 2.700 2.600 2.700 193,663 +0.09(+3.45%)
Sep 02, 2022 2.610 0 +0.11(+4.40%)
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.