Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 29, 2009, 8:44PM ET - U.S. Markets Closed. Dow  0.02% Nasdaq  0.12%

Access Capital Cmnty Invst I (ACCSX)

On Dec 29: 9.73   0.01 (0.10%)

MORE ON ACCSX

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* 29-Dec-09 9.73 9.73 9.73 9.73 0 9.73 28-Dec-09 9.72 9.72 9.72 9.72 0 9.72 24-Dec-09 9.74 9.74 9.74 9.74 0 9.74 23-Dec-09 9.76 9.76 9.76 9.76 0 9.76 22-Dec-09 9.76 9.76 9.76 9.76 0 9.76 21-Dec-09 9.79 9.79 9.79 9.79 0 9.79 18-Dec-09 9.83 9.83 9.83 9.83 0 9.83 17-Dec-09 9.84 9.84 9.84 9.84 0 9.84 16-Dec-09 9.81 9.81 9.81 9.81 0 9.81 15-Dec-09 9.81 9.81 9.81 9.81 0 9.81 14-Dec-09 9.83 9.83 9.83 9.83 0 9.83 11-Dec-09 9.84 9.84 9.84 9.84 0 9.84 10-Dec-09 9.85 9.85 9.85 9.85 0 9.85 9-Dec-09 9.86 9.86 9.86 9.86 0 9.86 8-Dec-09 9.87 9.87 9.87 9.87 0 9.87 7-Dec-09 9.86 9.86 9.86 9.86 0 9.86 4-Dec-09 9.84 9.84 9.84 9.84 0 9.84 3-Dec-09 9.86 9.86 9.86 9.86 0 9.86 2-Dec-09 9.88 9.88 9.88 9.88 0 9.88 1-Dec-09 9.89 9.89 9.89 9.89 0 9.89 30-Nov-09 9.90 9.90 9.90 9.90 0 9.90 27-Nov-09 9.89 9.89 9.89 9.89 0 9.89 25-Nov-09 9.89 9.89 9.89 9.89 0 9.89 24-Nov-09 9.89 9.89 9.89 9.89 0 9.89 23-Nov-09 9.87 9.87 9.87 9.87 0 9.87 20-Nov-09 9.86 9.86 9.86 9.86 0 9.86 19-Nov-09 9.86 9.86 9.86 9.86 0 9.86 18-Nov-09 9.86 9.86 9.86 9.86 0 9.86 17-Nov-09 9.86 9.86 9.86 9.86 0 9.86 16-Nov-09 9.87 9.87 9.87 9.87 0 9.87 13-Nov-09 9.86 9.86 9.86 9.86 0 9.86 12-Nov-09 9.85 9.85 9.85 9.85 0 9.85 11-Nov-09 9.83 9.83 9.83 9.83 0 9.83 10-Nov-09 9.83 9.83 9.83 9.83 0 9.83 9-Nov-09 9.82 9.82 9.82 9.82 0 9.82 6-Nov-09 9.82 9.82 9.82 9.82 0 9.82 5-Nov-09 9.81 9.81 9.81 9.81 0 9.81 4-Nov-09 9.80 9.80 9.80 9.80 0 9.80 3-Nov-09 9.80 9.80 9.80 9.80 0 9.80 2-Nov-09 9.81 9.81 9.81 9.81 0 9.81 30-Oct-09 9.81 9.81 9.81 9.81 0 9.81 30-Oct-09 $ 0.042 Dividend 29-Oct-09 9.80 9.80 9.80 9.80 0 9.76 28-Oct-09 9.81 9.81 9.81 9.81 0 9.77 27-Oct-09 9.79 9.79 9.79 9.79 0 9.75 26-Oct-09 9.77 9.77 9.77 9.77 0 9.73 23-Oct-09 9.78 9.78 9.78 9.78 0 9.74 22-Oct-09 9.80 9.80 9.80 9.80 0 9.76 21-Oct-09 9.79 9.79 9.79 9.79 0 9.75 20-Oct-09 9.80 9.80 9.80 9.80 0 9.76 19-Oct-09 9.79 9.79 9.79 9.79 0 9.75 16-Oct-09 9.79 9.79 9.79 9.79 0 9.75 15-Oct-09 9.80 9.80 9.80 9.80 0 9.76 14-Oct-09 9.81 9.81 9.81 9.81 0 9.77 13-Oct-09 9.82 9.82 9.82 9.82 0 9.78 12-Oct-09 9.79 9.79 9.79 9.79 0 9.75 9-Oct-09 9.80 9.80 9.80 9.80 0 9.76 8-Oct-09 9.82 9.82 9.82 9.82 0 9.78 7-Oct-09 9.83 9.83 9.83 9.83 0 9.79 6-Oct-09 9.81 9.81 9.81 9.81 0 9.77 5-Oct-09 9.81 9.81 9.81 9.81 0 9.77 2-Oct-09 9.81 9.81 9.81 9.81 0 9.77 1-Oct-09 9.81 9.81 9.81 9.81 0 9.77 30-Sep-09 9.79 9.79 9.79 9.79 0 9.75 30-Sep-09 $ 0.042 Dividend 29-Sep-09 9.78 9.78 9.78 9.78 0 9.70 28-Sep-09 9.78 9.78 9.78 9.78 0 9.70 25-Sep-09 9.77 9.77 9.77 9.77 0 9.69 * 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