Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 3:24AM ET - U.S. Markets open in 6 hours and 6 minutes. Dow  1.00% Nasdaq  0.00%

American Century Capital Val Inv (ACTIX)

On Dec 8: 5.56   0.07 (1.24%)

MORE ON ACTIX

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* 8-Dec-09 5.56 5.56 5.56 5.56 0 5.56 7-Dec-09 5.63 5.63 5.63 5.63 0 5.63 4-Dec-09 5.64 5.64 5.64 5.64 0 5.64 3-Dec-09 5.62 5.62 5.62 5.62 0 5.62 2-Dec-09 5.66 5.66 5.66 5.66 0 5.66 1-Dec-09 5.67 5.67 5.67 5.67 0 5.67 30-Nov-09 5.60 5.60 5.60 5.60 0 5.60 27-Nov-09 5.58 5.58 5.58 5.58 0 5.58 25-Nov-09 5.68 5.68 5.68 5.68 0 5.68 24-Nov-09 5.65 5.65 5.65 5.65 0 5.65 23-Nov-09 5.66 5.66 5.66 5.66 0 5.66 20-Nov-09 5.58 5.58 5.58 5.58 0 5.58 19-Nov-09 5.59 5.59 5.59 5.59 0 5.59 18-Nov-09 5.67 5.67 5.67 5.67 0 5.67 17-Nov-09 5.66 5.66 5.66 5.66 0 5.66 16-Nov-09 5.66 5.66 5.66 5.66 0 5.66 13-Nov-09 5.58 5.58 5.58 5.58 0 5.58 12-Nov-09 5.56 5.56 5.56 5.56 0 5.56 11-Nov-09 5.62 5.62 5.62 5.62 0 5.62 10-Nov-09 5.60 5.60 5.60 5.60 0 5.60 9-Nov-09 5.60 5.60 5.60 5.60 0 5.60 6-Nov-09 5.47 5.47 5.47 5.47 0 5.47 5-Nov-09 5.46 5.46 5.46 5.46 0 5.46 4-Nov-09 5.36 5.36 5.36 5.36 0 5.36 3-Nov-09 5.35 5.35 5.35 5.35 0 5.35 2-Nov-09 5.35 5.35 5.35 5.35 0 5.35 30-Oct-09 5.32 5.32 5.32 5.32 0 5.32 29-Oct-09 5.48 5.48 5.48 5.48 0 5.48 28-Oct-09 5.36 5.36 5.36 5.36 0 5.36 27-Oct-09 5.46 5.46 5.46 5.46 0 5.46 26-Oct-09 5.46 5.46 5.46 5.46 0 5.46 23-Oct-09 5.54 5.54 5.54 5.54 0 5.54 22-Oct-09 5.62 5.62 5.62 5.62 0 5.62 21-Oct-09 5.54 5.54 5.54 5.54 0 5.54 20-Oct-09 5.60 5.60 5.60 5.60 0 5.60 19-Oct-09 5.63 5.63 5.63 5.63 0 5.63 16-Oct-09 5.58 5.58 5.58 5.58 0 5.58 15-Oct-09 5.63 5.63 5.63 5.63 0 5.63 14-Oct-09 5.60 5.60 5.60 5.60 0 5.60 13-Oct-09 5.50 5.50 5.50 5.50 0 5.50 12-Oct-09 5.52 5.52 5.52 5.52 0 5.52 9-Oct-09 5.49 5.49 5.49 5.49 0 5.49 8-Oct-09 5.46 5.46 5.46 5.46 0 5.46 7-Oct-09 5.42 5.42 5.42 5.42 0 5.42 6-Oct-09 5.40 5.40 5.40 5.40 0 5.40 5-Oct-09 5.33 5.33 5.33 5.33 0 5.33 2-Oct-09 5.24 5.24 5.24 5.24 0 5.24 1-Oct-09 5.27 5.27 5.27 5.27 0 5.27 30-Sep-09 5.40 5.40 5.40 5.40 0 5.40 29-Sep-09 5.43 5.43 5.43 5.43 0 5.43 28-Sep-09 5.43 5.43 5.43 5.43 0 5.43 25-Sep-09 5.33 5.33 5.33 5.33 0 5.33 24-Sep-09 5.36 5.36 5.36 5.36 0 5.36 23-Sep-09 5.41 5.41 5.41 5.41 0 5.41 22-Sep-09 5.48 5.48 5.48 5.48 0 5.48 21-Sep-09 5.43 5.43 5.43 5.43 0 5.43 18-Sep-09 5.46 5.46 5.46 5.46 0 5.46 17-Sep-09 5.44 5.44 5.44 5.44 0 5.44 16-Sep-09 5.46 5.46 5.46 5.46 0 5.46 15-Sep-09 5.37 5.37 5.37 5.37 0 5.37 14-Sep-09 5.36 5.36 5.36 5.36 0 5.36 11-Sep-09 5.30 5.30 5.30 5.30 0 5.30 10-Sep-09 5.33 5.33 5.33 5.33 0 5.33 9-Sep-09 5.27 5.27 5.27 5.27 0 5.27 8-Sep-09 5.23 5.23 5.23 5.23 0 5.23 4-Sep-09 5.18 5.18 5.18 5.18 0 5.18 * 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