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 (%)
May 31, 2019 0.1300 0.1350 0.1250 0.1350 155,395 +0.00(+0.00%)
May 30, 2019 0.1400 0.1400 0.1350 0.1350 78,500 -0.01(-3.57%)
May 29, 2019 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+0.00%)
May 28, 2019 0.1400 0.1400 0.1350 0.1400 182,999 +0.00(+0.00%)
May 27, 2019 0.1400 0.1400 0.1350 0.1400 18,000 +0.00(+0.00%)
May 24, 2019 0.1350 0.1400 0.1350 0.1400 28,500 +0.00(+0.00%)
May 23, 2019 0.1350 0.1400 0.1350 0.1400 30,000 -0.00(-3.45%)
May 22, 2019 0.1450 0.1450 0.1450 0.1450 45,000 +0.00(+0.00%)
May 21, 2019 0.1450 0.1450 0.1400 0.1450 120,500 +0.00(+0.00%)
May 17, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 14, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 13, 2019 0.1500 0.1500 0.1400 0.1500 123,500 -0.01(-3.23%)
May 10, 2019 0.1550 0.1550 0.1500 0.1550 24,568 -0.01(-6.06%)
May 09, 2019 0.1550 0.1650 0.1550 0.1650 11,000 +0.01(+3.13%)
May 08, 2019 0.1550 0.1600 0.1550 0.1600 387,165 +0.01(+3.23%)
May 07, 2019 0.1500 0.1600 0.1500 0.1550 97,500 -0.01(-3.13%)
May 06, 2019 0.1550 0.1600 0.1500 0.1600 86,219 +0.01(+3.23%)
May 03, 2019 0.1600 0.1600 0.1450 0.1550 43,500 -0.01(-3.13%)
May 02, 2019 0.1500 0.1600 0.1500 0.1600 172,500 +0.01(+3.23%)
May 01, 2019 0.1450 0.1550 0.1450 0.1550 20,999 +0.00(+0.00%)
Apr 30, 2019 0.1500 0.1550 0.1450 0.1550 350,999 +0.01(+6.90%)
Apr 29, 2019 0.1450 0.1450 0.1450 0.1450 500 -0.01(-3.33%)
Apr 26, 2019 0.1500 0.1500 0.1500 0.1500 6,600 +0.01(+7.14%)
Apr 25, 2019 0.1400 0.1400 0.1400 0.1400 15,500 +0.00(+0.00%)
Apr 24, 2019 0.1400 0.1500 0.1400 0.1400 30,000 -0.01(-6.67%)
Apr 23, 2019 0.1550 0.1550 0.1500 0.1500 23,000 +0.00(+0.00%)
Apr 22, 2019 0.1500 0.1550 0.1500 0.1500 97,000 +0.01(+3.45%)
Apr 18, 2019 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Apr 17, 2019 0.1500 0.1550 0.1400 0.1550 598,000 +0.01(+6.90%)
Apr 16, 2019 0.1450 0.1450 0.1400 0.1450 54,500 +0.00(+0.00%)
Apr 15, 2019 0.1450 0.1500 0.1450 0.1450 932,000 +0.00(+0.00%)
Apr 12, 2019 0.1400 0.1450 0.1400 0.1450 627,500 +0.00(+3.57%)
Apr 11, 2019 0.1450 0.1450 0.1300 0.1400 282,000 +0.00(+0.00%)
Apr 10, 2019 0.1350 0.1400 0.1300 0.1400 252,500 +0.01(+3.70%)
Apr 09, 2019 0.1350 0.1400 0.1300 0.1350 363,499 +0.00(+0.00%)
Apr 08, 2019 0.1350 0.1350 0.1300 0.1350 239,500 +0.02(+12.50%)
Apr 05, 2019 0.1200 0.1200 0.1050 0.1200 1,764,788 +0.00(+0.00%)
Apr 04, 2019 0.1350 0.1400 0.1100 0.1200 3,341,771 -0.02(-14.29%)
Apr 03, 2019 0.1350 0.1400 0.1350 0.1400 51,700 +0.00(+0.00%)
Apr 02, 2019 0.1400 0.1400 0.1300 0.1400 208,500 +0.00(+0.00%)
Apr 01, 2019 0.1350 0.1400 0.1350 0.1400 587,200 -0.00(-3.45%)
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%)
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.