Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 12:08AM ET - U.S. Markets open in 9 hours and 22 minutes. Dow  0.22% Nasdaq  0.98%

American Beacon Small Cp Val Adv (AASSX)

On Dec 4: 14.93   0.33 (2.26%)

MORE ON AASSX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 14.93 14.93 14.93 14.93 0 14.93 3-Dec-09 14.60 14.60 14.60 14.60 0 14.60 2-Dec-09 14.79 14.79 14.79 14.79 0 14.79 1-Dec-09 14.66 14.66 14.66 14.66 0 14.66 30-Nov-09 14.41 14.41 14.41 14.41 0 14.41 27-Nov-09 14.39 14.39 14.39 14.39 0 14.39 25-Nov-09 14.75 14.75 14.75 14.75 0 14.75 24-Nov-09 14.72 14.72 14.72 14.72 0 14.72 23-Nov-09 14.78 14.78 14.78 14.78 0 14.78 20-Nov-09 14.54 14.54 14.54 14.54 0 14.54 19-Nov-09 14.58 14.58 14.58 14.58 0 14.58 18-Nov-09 14.93 14.93 14.93 14.93 0 14.93 17-Nov-09 14.98 14.98 14.98 14.98 0 14.98 16-Nov-09 15.02 15.02 15.02 15.02 0 15.02 13-Nov-09 14.66 14.66 14.66 14.66 0 14.66 12-Nov-09 14.54 14.54 14.54 14.54 0 14.54 11-Nov-09 14.84 14.84 14.84 14.84 0 14.84 10-Nov-09 14.73 14.73 14.73 14.73 0 14.73 9-Nov-09 14.76 14.76 14.76 14.76 0 14.76 6-Nov-09 14.42 14.42 14.42 14.42 0 14.42 5-Nov-09 14.45 14.45 14.45 14.45 0 14.45 4-Nov-09 14.05 14.05 14.05 14.05 0 14.05 3-Nov-09 14.16 14.16 14.16 14.16 0 14.16 2-Nov-09 13.98 13.98 13.98 13.98 0 13.98 30-Oct-09 13.97 13.97 13.97 13.97 0 13.97 29-Oct-09 14.45 14.45 14.45 14.45 0 14.45 28-Oct-09 14.08 14.08 14.08 14.08 0 14.08 27-Oct-09 14.57 14.57 14.57 14.57 0 14.57 26-Oct-09 14.71 14.71 14.71 14.71 0 14.71 23-Oct-09 14.89 14.89 14.89 14.89 0 14.89 22-Oct-09 15.17 15.17 15.17 15.17 0 15.17 21-Oct-09 14.94 14.94 14.94 14.94 0 14.94 20-Oct-09 15.14 15.14 15.14 15.14 0 15.14 19-Oct-09 15.34 15.34 15.34 15.34 0 15.34 16-Oct-09 15.16 15.16 15.16 15.16 0 15.16 15-Oct-09 15.34 15.34 15.34 15.34 0 15.34 14-Oct-09 15.32 15.32 15.32 15.32 0 15.32 13-Oct-09 15.02 15.02 15.02 15.02 0 15.02 12-Oct-09 15.09 15.09 15.09 15.09 0 15.09 9-Oct-09 15.06 15.06 15.06 15.06 0 15.06 8-Oct-09 14.92 14.92 14.92 14.92 0 14.92 7-Oct-09 14.73 14.73 14.73 14.73 0 14.73 6-Oct-09 14.71 14.71 14.71 14.71 0 14.71 5-Oct-09 14.44 14.44 14.44 14.44 0 14.44 2-Oct-09 14.14 14.14 14.14 14.14 0 14.14 1-Oct-09 14.26 14.26 14.26 14.26 0 14.26 30-Sep-09 14.72 14.72 14.72 14.72 0 14.72 29-Sep-09 14.88 14.88 14.88 14.88 0 14.88 28-Sep-09 14.86 14.86 14.86 14.86 0 14.86 25-Sep-09 14.50 14.50 14.50 14.50 0 14.50 24-Sep-09 14.58 14.58 14.58 14.58 0 14.58 23-Sep-09 14.85 14.85 14.85 14.85 0 14.85 22-Sep-09 15.01 15.01 15.01 15.01 0 15.01 21-Sep-09 14.89 14.89 14.89 14.89 0 14.89 18-Sep-09 14.97 14.97 14.97 14.97 0 14.97 17-Sep-09 14.97 14.97 14.97 14.97 0 14.97 16-Sep-09 15.03 15.03 15.03 15.03 0 15.03 15-Sep-09 14.71 14.71 14.71 14.71 0 14.71 14-Sep-09 14.59 14.59 14.59 14.59 0 14.59 11-Sep-09 14.45 14.45 14.45 14.45 0 14.45 10-Sep-09 14.47 14.47 14.47 14.47 0 14.47 9-Sep-09 14.28 14.28 14.28 14.28 0 14.28 8-Sep-09 14.04 14.04 14.04 14.04 0 14.04 4-Sep-09 13.90 13.90 13.90 13.90 0 13.90 3-Sep-09 13.73 13.73 13.73 13.73 0 13.73 2-Sep-09 13.55 13.55 13.55 13.55 0 13.55 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions