Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 10:00PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Allegiant Large Cap Core Equity C (ACQCX)

On Dec 4: 7.94   0.03 (0.38%)

MORE ON ACQCX

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 7.94 7.94 7.94 7.94 0 7.94 3-Dec-09 7.91 7.91 7.91 7.91 0 7.91 2-Dec-09 7.99 7.99 7.99 7.99 0 7.99 1-Dec-09 7.99 7.99 7.99 7.99 0 7.99 30-Nov-09 7.92 7.92 7.92 7.92 0 7.92 27-Nov-09 7.89 7.89 7.89 7.89 0 7.89 25-Nov-09 8.03 8.03 8.03 8.03 0 8.03 24-Nov-09 7.99 7.99 7.99 7.99 0 7.99 23-Nov-09 7.99 7.99 7.99 7.99 0 7.99 20-Nov-09 7.89 7.89 7.89 7.89 0 7.89 19-Nov-09 7.93 7.93 7.93 7.93 0 7.93 18-Nov-09 8.04 8.04 8.04 8.04 0 8.04 17-Nov-09 8.05 8.05 8.05 8.05 0 8.05 16-Nov-09 8.04 8.04 8.04 8.04 0 8.04 13-Nov-09 7.94 7.94 7.94 7.94 0 7.94 12-Nov-09 7.89 7.89 7.89 7.89 0 7.89 11-Nov-09 7.98 7.98 7.98 7.98 0 7.98 10-Nov-09 7.95 7.95 7.95 7.95 0 7.95 9-Nov-09 7.95 7.95 7.95 7.95 0 7.95 6-Nov-09 7.78 7.78 7.78 7.78 0 7.78 5-Nov-09 7.77 7.77 7.77 7.77 0 7.77 4-Nov-09 7.60 7.60 7.60 7.60 0 7.60 3-Nov-09 7.59 7.59 7.59 7.59 0 7.59 2-Nov-09 7.56 7.56 7.56 7.56 0 7.56 30-Oct-09 7.51 7.51 7.51 7.51 0 7.51 29-Oct-09 7.73 7.73 7.73 7.73 0 7.73 28-Oct-09 7.56 7.56 7.56 7.56 0 7.56 27-Oct-09 7.72 7.72 7.72 7.72 0 7.72 26-Oct-09 7.77 7.77 7.77 7.77 0 7.77 23-Oct-09 7.85 7.85 7.85 7.85 0 7.85 22-Oct-09 7.94 7.94 7.94 7.94 0 7.94 21-Oct-09 7.85 7.85 7.85 7.85 0 7.85 20-Oct-09 7.92 7.92 7.92 7.92 0 7.92 19-Oct-09 7.96 7.96 7.96 7.96 0 7.96 16-Oct-09 7.89 7.89 7.89 7.89 0 7.89 15-Oct-09 7.94 7.94 7.94 7.94 0 7.94 14-Oct-09 7.91 7.91 7.91 7.91 0 7.91 13-Oct-09 7.78 7.78 7.78 7.78 0 7.78 12-Oct-09 7.80 7.80 7.80 7.80 0 7.80 9-Oct-09 7.77 7.77 7.77 7.77 0 7.77 8-Oct-09 7.73 7.73 7.73 7.73 0 7.73 7-Oct-09 7.68 7.68 7.68 7.68 0 7.68 6-Oct-09 7.63 7.63 7.63 7.63 0 7.63 5-Oct-09 7.52 7.52 7.52 7.52 0 7.52 2-Oct-09 7.42 7.42 7.42 7.42 0 7.42 1-Oct-09 7.44 7.44 7.44 7.44 0 7.44 30-Sep-09 7.63 7.63 7.63 7.63 0 7.63 29-Sep-09 7.66 7.66 7.66 7.66 0 7.66 28-Sep-09 7.68 7.68 7.68 7.68 0 7.68 25-Sep-09 7.55 7.55 7.55 7.55 0 7.55 24-Sep-09 7.61 7.61 7.61 7.61 0 7.61 23-Sep-09 7.67 7.67 7.67 7.67 0 7.67 22-Sep-09 7.77 7.77 7.77 7.77 0 7.77 21-Sep-09 7.72 7.72 7.72 7.72 0 7.72 18-Sep-09 7.75 7.75 7.75 7.75 0 7.75 17-Sep-09 7.74 7.74 7.74 7.74 0 7.74 16-Sep-09 7.75 7.75 7.75 7.75 0 7.75 15-Sep-09 7.65 7.65 7.65 7.65 0 7.65 14-Sep-09 7.64 7.64 7.64 7.64 0 7.64 11-Sep-09 7.60 7.60 7.60 7.60 0 7.60 10-Sep-09 7.62 7.62 7.62 7.62 0 7.62 9-Sep-09 7.52 7.52 7.52 7.52 0 7.52 8-Sep-09 7.46 7.46 7.46 7.46 0 7.46 4-Sep-09 7.39 7.39 7.39 7.39 0 7.39 3-Sep-09 7.30 7.30 7.30 7.30 0 7.30 2-Sep-09 7.23 7.23 7.23 7.23 0 7.23 * 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