Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 8:40PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Advance Capital I Balanced (ADBAX)

On Dec 4: 13.96   0.02 (0.14%)

MORE ON ADBAX

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 13.96 13.96 13.96 13.96 0 13.96 3-Dec-09 13.94 13.94 13.94 13.94 0 13.94 2-Dec-09 14.04 14.04 14.04 14.04 0 14.04 1-Dec-09 14.03 14.03 14.03 14.03 0 14.03 30-Nov-09 13.92 13.92 13.92 13.92 0 13.92 27-Nov-09 13.89 13.89 13.89 13.89 0 13.89 25-Nov-09 14.03 14.03 14.03 14.03 0 14.03 24-Nov-09 13.97 13.97 13.97 13.97 0 13.97 23-Nov-09 13.96 13.96 13.96 13.96 0 13.96 20-Nov-09 13.85 13.85 13.85 13.85 0 13.85 19-Nov-09 13.89 13.89 13.89 13.89 0 13.89 18-Nov-09 14.01 14.01 14.01 14.01 0 14.01 17-Nov-09 14.04 14.04 14.04 14.04 0 14.04 16-Nov-09 14.03 14.03 14.03 14.03 0 14.03 13-Nov-09 13.88 13.88 13.88 13.88 0 13.88 12-Nov-09 13.82 13.82 13.82 13.82 0 13.82 11-Nov-09 13.91 13.91 13.91 13.91 0 13.91 10-Nov-09 13.87 13.87 13.87 13.87 0 13.87 9-Nov-09 13.88 13.88 13.88 13.88 0 13.88 6-Nov-09 13.68 13.68 13.68 13.68 0 13.68 5-Nov-09 13.67 13.67 13.67 13.67 0 13.67 4-Nov-09 13.50 13.50 13.50 13.50 0 13.50 3-Nov-09 13.51 13.51 13.51 13.51 0 13.51 2-Nov-09 13.47 13.47 13.47 13.47 0 13.47 30-Oct-09 13.43 13.43 13.43 13.43 0 13.43 29-Oct-09 13.63 13.63 13.63 13.63 0 13.63 28-Oct-09 13.48 13.48 13.48 13.48 0 13.48 27-Oct-09 13.66 13.66 13.66 13.66 0 13.66 26-Oct-09 13.67 13.67 13.67 13.67 0 13.67 23-Oct-09 13.77 13.77 13.77 13.77 0 13.77 22-Oct-09 13.89 13.89 13.89 13.89 0 13.89 21-Oct-09 13.80 13.80 13.80 13.80 0 13.80 20-Oct-09 13.88 13.88 13.88 13.88 0 13.88 19-Oct-09 13.92 13.92 13.92 13.92 0 13.92 16-Oct-09 13.83 13.83 13.83 13.83 0 13.83 15-Oct-09 13.87 13.87 13.87 13.87 0 13.87 14-Oct-09 13.85 13.85 13.85 13.85 0 13.85 13-Oct-09 13.72 13.72 13.72 13.72 0 13.72 12-Oct-09 13.73 13.73 13.73 13.73 0 13.73 9-Oct-09 13.69 13.69 13.69 13.69 0 13.69 8-Oct-09 13.67 13.67 13.67 13.67 0 13.67 7-Oct-09 13.60 13.60 13.60 13.60 0 13.60 6-Oct-09 13.57 13.57 13.57 13.57 0 13.57 5-Oct-09 13.46 13.46 13.46 13.46 0 13.46 2-Oct-09 13.33 13.33 13.33 13.33 0 13.33 1-Oct-09 13.39 13.39 13.39 13.39 0 13.39 30-Sep-09 13.59 13.59 13.59 13.59 0 13.59 29-Sep-09 13.62 13.62 13.62 13.62 0 13.62 28-Sep-09 13.64 13.64 13.64 13.64 0 13.64 25-Sep-09 13.49 13.49 13.49 13.49 0 13.49 24-Sep-09 13.52 13.52 13.52 13.52 0 13.52 23-Sep-09 13.63 13.63 13.63 13.63 0 13.63 22-Sep-09 13.71 13.71 13.71 13.71 0 13.71 21-Sep-09 13.64 13.64 13.64 13.64 0 13.64 18-Sep-09 13.67 13.67 13.67 13.67 0 13.67 17-Sep-09 13.67 13.67 13.67 13.67 0 13.67 16-Sep-09 13.69 13.69 13.69 13.69 0 13.69 15-Sep-09 13.56 13.56 13.56 13.56 0 13.56 14-Sep-09 13.53 13.53 13.53 13.53 0 13.53 11-Sep-09 13.49 13.49 13.49 13.49 0 13.49 10-Sep-09 13.50 13.50 13.50 13.50 0 13.50 9-Sep-09 13.38 13.38 13.38 13.38 0 13.38 8-Sep-09 13.31 13.31 13.31 13.31 0 13.31 4-Sep-09 13.23 13.23 13.23 13.23 0 13.23 3-Sep-09 13.14 13.14 13.14 13.14 0 13.14 2-Sep-09 13.07 13.07 13.07 13.07 0 13.07 * 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