Finance Home - My Yahoo - Yahoo! - Help

Friday, December 25, 2009, 3:17PM ET - U.S. Markets Closed for Christmas. Dow  0.51% Nasdaq  0.71%

Access Capital Cmnty Invst A (ACASX)

On Dec 24: 9.75   0.02 (0.20%)

MORE ON ACASX

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* 24-Dec-09 9.75 9.75 9.75 9.75 0 9.75 23-Dec-09 9.77 9.77 9.77 9.77 0 9.77 22-Dec-09 9.77 9.77 9.77 9.77 0 9.77 21-Dec-09 9.80 9.80 9.80 9.80 0 9.80 18-Dec-09 9.84 9.84 9.84 9.84 0 9.84 17-Dec-09 9.85 9.85 9.85 9.85 0 9.85 16-Dec-09 9.82 9.82 9.82 9.82 0 9.82 15-Dec-09 9.82 9.82 9.82 9.82 0 9.82 14-Dec-09 9.84 9.84 9.84 9.84 0 9.84 11-Dec-09 9.85 9.85 9.85 9.85 0 9.85 10-Dec-09 9.86 9.86 9.86 9.86 0 9.86 9-Dec-09 9.87 9.87 9.87 9.87 0 9.87 8-Dec-09 9.88 9.88 9.88 9.88 0 9.88 7-Dec-09 9.87 9.87 9.87 9.87 0 9.87 4-Dec-09 9.85 9.85 9.85 9.85 0 9.85 3-Dec-09 9.87 9.87 9.87 9.87 0 9.87 2-Dec-09 9.89 9.89 9.89 9.89 0 9.89 1-Dec-09 9.90 9.90 9.90 9.90 0 9.90 30-Nov-09 9.91 9.91 9.91 9.91 0 9.91 27-Nov-09 9.90 9.90 9.90 9.90 0 9.90 25-Nov-09 9.90 9.90 9.90 9.90 0 9.90 24-Nov-09 9.90 9.90 9.90 9.90 0 9.90 23-Nov-09 9.88 9.88 9.88 9.88 0 9.88 20-Nov-09 9.87 9.87 9.87 9.87 0 9.87 19-Nov-09 9.87 9.87 9.87 9.87 0 9.87 18-Nov-09 9.87 9.87 9.87 9.87 0 9.87 17-Nov-09 9.87 9.87 9.87 9.87 0 9.87 16-Nov-09 9.88 9.88 9.88 9.88 0 9.88 13-Nov-09 9.87 9.87 9.87 9.87 0 9.87 12-Nov-09 9.86 9.86 9.86 9.86 0 9.86 11-Nov-09 9.84 9.84 9.84 9.84 0 9.84 10-Nov-09 9.84 9.84 9.84 9.84 0 9.84 9-Nov-09 9.83 9.83 9.83 9.83 0 9.83 6-Nov-09 9.83 9.83 9.83 9.83 0 9.83 5-Nov-09 9.82 9.82 9.82 9.82 0 9.82 4-Nov-09 9.81 9.81 9.81 9.81 0 9.81 3-Nov-09 9.81 9.81 9.81 9.81 0 9.81 2-Nov-09 9.82 9.82 9.82 9.82 0 9.82 30-Oct-09 9.82 9.82 9.82 9.82 0 9.82 30-Oct-09 $ 0.04 Dividend 29-Oct-09 9.81 9.81 9.81 9.81 0 9.77 28-Oct-09 9.82 9.82 9.82 9.82 0 9.78 27-Oct-09 9.80 9.80 9.80 9.80 0 9.76 26-Oct-09 9.78 9.78 9.78 9.78 0 9.74 23-Oct-09 9.79 9.79 9.79 9.79 0 9.75 22-Oct-09 9.81 9.81 9.81 9.81 0 9.77 21-Oct-09 9.80 9.80 9.80 9.80 0 9.76 20-Oct-09 9.81 9.81 9.81 9.81 0 9.77 19-Oct-09 9.80 9.80 9.80 9.80 0 9.76 16-Oct-09 9.81 9.81 9.81 9.81 0 9.77 15-Oct-09 9.81 9.81 9.81 9.81 0 9.77 14-Oct-09 9.82 9.82 9.82 9.82 0 9.78 13-Oct-09 9.83 9.83 9.83 9.83 0 9.79 12-Oct-09 9.80 9.80 9.80 9.80 0 9.76 9-Oct-09 9.81 9.81 9.81 9.81 0 9.77 8-Oct-09 9.83 9.83 9.83 9.83 0 9.79 7-Oct-09 9.84 9.84 9.84 9.84 0 9.80 6-Oct-09 9.82 9.82 9.82 9.82 0 9.78 5-Oct-09 9.82 9.82 9.82 9.82 0 9.78 2-Oct-09 9.82 9.82 9.82 9.82 0 9.78 1-Oct-09 9.82 9.82 9.82 9.82 0 9.78 30-Sep-09 9.80 9.80 9.80 9.80 0 9.76 30-Sep-09 $ 0.04 Dividend 29-Sep-09 9.79 9.79 9.79 9.79 0 9.71 28-Sep-09 9.79 9.79 9.79 9.79 0 9.71 25-Sep-09 9.78 9.78 9.78 9.78 0 9.70 24-Sep-09 9.78 9.78 9.78 9.78 0 9.70 23-Sep-09 9.76 9.76 9.76 9.76 0 9.68 * 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