Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 6:01PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Aston/Cardinal Mid Cap Value N (ACDMX)

On Dec 4: 7.55   0.09 (1.21%)

MORE ON ACDMX

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* 3-Dec-09 7.46 7.46 7.46 7.46 0 7.46 2-Dec-09 7.54 7.54 7.54 7.54 0 7.54 1-Dec-09 7.50 7.50 7.50 7.50 0 7.50 30-Nov-09 7.42 7.42 7.42 7.42 0 7.42 27-Nov-09 7.43 7.43 7.43 7.43 0 7.43 25-Nov-09 7.58 7.58 7.58 7.58 0 7.58 24-Nov-09 7.55 7.55 7.55 7.55 0 7.55 23-Nov-09 7.55 7.55 7.55 7.55 0 7.55 20-Nov-09 7.45 7.45 7.45 7.45 0 7.45 19-Nov-09 7.48 7.48 7.48 7.48 0 7.48 18-Nov-09 7.62 7.62 7.62 7.62 0 7.62 17-Nov-09 7.66 7.66 7.66 7.66 0 7.66 16-Nov-09 7.68 7.68 7.68 7.68 0 7.68 13-Nov-09 7.55 7.55 7.55 7.55 0 7.55 12-Nov-09 7.50 7.50 7.50 7.50 0 7.50 11-Nov-09 7.59 7.59 7.59 7.59 0 7.59 10-Nov-09 7.58 7.58 7.58 7.58 0 7.58 9-Nov-09 7.57 7.57 7.57 7.57 0 7.57 6-Nov-09 7.43 7.43 7.43 7.43 0 7.43 5-Nov-09 7.42 7.42 7.42 7.42 0 7.42 4-Nov-09 7.28 7.28 7.28 7.28 0 7.28 3-Nov-09 7.29 7.29 7.29 7.29 0 7.29 2-Nov-09 7.21 7.21 7.21 7.21 0 7.21 30-Oct-09 7.17 7.17 7.17 7.17 0 7.17 29-Oct-09 7.33 7.33 7.33 7.33 0 7.33 28-Oct-09 7.18 7.18 7.18 7.18 0 7.18 27-Oct-09 7.35 7.35 7.35 7.35 0 7.35 26-Oct-09 7.39 7.39 7.39 7.39 0 7.39 23-Oct-09 7.45 7.45 7.45 7.45 0 7.45 22-Oct-09 7.55 7.55 7.55 7.55 0 7.55 21-Oct-09 7.46 7.46 7.46 7.46 0 7.46 20-Oct-09 7.52 7.52 7.52 7.52 0 7.52 19-Oct-09 7.58 7.58 7.58 7.58 0 7.58 16-Oct-09 7.51 7.51 7.51 7.51 0 7.51 15-Oct-09 7.56 7.56 7.56 7.56 0 7.56 14-Oct-09 7.53 7.53 7.53 7.53 0 7.53 13-Oct-09 7.41 7.41 7.41 7.41 0 7.41 12-Oct-09 7.43 7.43 7.43 7.43 0 7.43 9-Oct-09 7.42 7.42 7.42 7.42 0 7.42 8-Oct-09 7.35 7.35 7.35 7.35 0 7.35 7-Oct-09 7.28 7.28 7.28 7.28 0 7.28 6-Oct-09 7.29 7.29 7.29 7.29 0 7.29 5-Oct-09 7.18 7.18 7.18 7.18 0 7.18 2-Oct-09 7.05 7.05 7.05 7.05 0 7.05 1-Oct-09 7.09 7.09 7.09 7.09 0 7.09 30-Sep-09 7.26 7.26 7.26 7.26 0 7.26 29-Sep-09 7.28 7.28 7.28 7.28 0 7.28 28-Sep-09 7.27 7.27 7.27 7.27 0 7.27 25-Sep-09 7.12 7.12 7.12 7.12 0 7.12 24-Sep-09 7.19 7.19 7.19 7.19 0 7.19 23-Sep-09 7.28 7.28 7.28 7.28 0 7.28 22-Sep-09 7.33 7.33 7.33 7.33 0 7.33 21-Sep-09 7.24 7.24 7.24 7.24 0 7.24 18-Sep-09 7.27 7.27 7.27 7.27 0 7.27 17-Sep-09 7.26 7.26 7.26 7.26 0 7.26 16-Sep-09 7.29 7.29 7.29 7.29 0 7.29 15-Sep-09 7.22 7.22 7.22 7.22 0 7.22 14-Sep-09 7.18 7.18 7.18 7.18 0 7.18 11-Sep-09 7.15 7.15 7.15 7.15 0 7.15 10-Sep-09 7.14 7.14 7.14 7.14 0 7.14 9-Sep-09 7.10 7.10 7.10 7.10 0 7.10 8-Sep-09 7.00 7.00 7.00 7.00 0 7.00 4-Sep-09 6.94 6.94 6.94 6.94 0 6.94 3-Sep-09 6.87 6.87 6.87 6.87 0 6.87 2-Sep-09 6.78 6.78 6.78 6.78 0 6.78 1-Sep-09 6.78 6.78 6.78 6.78 0 6.78 * 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