Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 4:11PM ET - U.S. Markets Closed. Dow  1.00% Nasdaq  0.76%

Accessor Mortgage Securities C (ACMSX)

On Dec 7: 13.07   0.03 (0.23%)

MORE ON ACMSX

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* 7-Dec-09 13.07 13.07 13.07 13.07 0 13.07 4-Dec-09 13.04 13.04 13.04 13.04 0 13.04 3-Dec-09 13.06 13.06 13.06 13.06 0 13.06 2-Dec-09 13.08 13.08 13.08 13.08 0 13.08 1-Dec-09 13.09 13.09 13.09 13.09 0 13.09 30-Nov-09 13.12 13.12 13.12 13.12 0 13.12 27-Nov-09 13.10 13.10 13.10 13.10 0 13.10 25-Nov-09 13.09 13.09 13.09 13.09 0 13.09 24-Nov-09 13.09 13.09 13.09 13.09 0 13.09 23-Nov-09 13.08 13.08 13.08 13.08 0 13.08 20-Nov-09 13.07 13.07 13.07 13.07 0 13.07 19-Nov-09 13.05 13.05 13.05 13.05 0 13.05 18-Nov-09 13.03 13.03 13.03 13.03 0 13.03 17-Nov-09 13.05 13.05 13.05 13.05 0 13.05 16-Nov-09 13.06 13.06 13.06 13.06 0 13.06 13-Nov-09 13.05 13.05 13.05 13.05 0 13.05 12-Nov-09 13.02 13.02 13.02 13.02 0 13.02 11-Nov-09 13.00 13.00 13.00 13.00 0 13.00 10-Nov-09 13.00 13.00 13.00 13.00 0 13.00 9-Nov-09 12.97 12.97 12.97 12.97 0 12.97 6-Nov-09 12.95 12.95 12.95 12.95 0 12.95 5-Nov-09 12.95 12.95 12.95 12.95 0 12.95 4-Nov-09 12.93 12.93 12.93 12.93 0 12.93 3-Nov-09 12.93 12.93 12.93 12.93 0 12.93 2-Nov-09 12.94 12.94 12.94 12.94 0 12.94 30-Oct-09 12.95 12.95 12.95 12.95 0 12.95 29-Oct-09 12.92 12.92 12.92 12.92 0 12.92 28-Oct-09 12.94 12.94 12.94 12.94 0 12.94 27-Oct-09 12.91 12.91 12.91 12.91 0 12.91 27-Oct-09 $ 0.017 Dividend 26-Oct-09 12.90 12.90 12.90 12.90 0 12.88 23-Oct-09 12.91 12.91 12.91 12.91 0 12.89 22-Oct-09 12.94 12.94 12.94 12.94 0 12.92 21-Oct-09 12.91 12.91 12.91 12.91 0 12.89 20-Oct-09 12.92 12.92 12.92 12.92 0 12.90 19-Oct-09 12.91 12.91 12.91 12.91 0 12.89 16-Oct-09 12.91 12.91 12.91 12.91 0 12.89 15-Oct-09 12.92 12.92 12.92 12.92 0 12.90 14-Oct-09 12.92 12.92 12.92 12.92 0 12.90 13-Oct-09 12.93 12.93 12.93 12.93 0 12.91 12-Oct-09 12.90 12.90 12.90 12.90 0 12.88 9-Oct-09 12.89 12.89 12.89 12.89 0 12.87 8-Oct-09 12.92 12.92 12.92 12.92 0 12.90 7-Oct-09 12.90 12.90 12.90 12.90 0 12.88 6-Oct-09 12.88 12.88 12.88 12.88 0 12.86 5-Oct-09 12.88 12.88 12.88 12.88 0 12.86 2-Oct-09 12.87 12.87 12.87 12.87 0 12.85 1-Oct-09 12.88 12.88 12.88 12.88 0 12.86 30-Sep-09 12.84 12.84 12.84 12.84 0 12.82 29-Sep-09 12.85 12.85 12.85 12.85 0 12.83 28-Sep-09 12.84 12.84 12.84 12.84 0 12.82 25-Sep-09 12.82 12.82 12.82 12.82 0 12.80 25-Sep-09 $ 0.02 Dividend 24-Sep-09 12.83 12.83 12.83 12.83 0 12.79 23-Sep-09 12.82 12.82 12.82 12.82 0 12.78 22-Sep-09 12.81 12.81 12.81 12.81 0 12.77 21-Sep-09 12.81 12.81 12.81 12.81 0 12.77 18-Sep-09 12.81 12.81 12.81 12.81 0 12.77 17-Sep-09 12.81 12.81 12.81 12.81 0 12.77 16-Sep-09 12.78 12.78 12.78 12.78 0 12.74 15-Sep-09 12.78 12.78 12.78 12.78 0 12.74 14-Sep-09 12.78 12.78 12.78 12.78 0 12.74 11-Sep-09 12.79 12.79 12.79 12.79 0 12.75 10-Sep-09 12.80 12.80 12.80 12.80 0 12.76 9-Sep-09 12.78 12.78 12.78 12.78 0 12.74 8-Sep-09 12.77 12.77 12.77 12.77 0 12.73 4-Sep-09 12.76 12.76 12.76 12.76 0 12.72 3-Sep-09 12.78 12.78 12.78 12.78 0 12.74 * 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