Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 2:55AM ET - U.S. Markets open in 6 hours and 35 minutes. Dow  1.00% Nasdaq  0.00%

Advance Capital I Balanced Instl (ADBNX)

On Dec 8: 13.85   0.08 (0.57%)

MORE ON ADBNX

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 13.85 13.85 13.85 13.85 0 13.85 7-Dec-09 13.93 13.93 13.93 13.93 0 13.93 4-Dec-09 13.92 13.92 13.92 13.92 0 13.92 3-Dec-09 13.90 13.90 13.90 13.90 0 13.90 2-Dec-09 14.00 14.00 14.00 14.00 0 14.00 1-Dec-09 13.99 13.99 13.99 13.99 0 13.99 30-Nov-09 13.88 13.88 13.88 13.88 0 13.88 27-Nov-09 13.86 13.86 13.86 13.86 0 13.86 25-Nov-09 14.00 14.00 14.00 14.00 0 14.00 24-Nov-09 13.93 13.93 13.93 13.93 0 13.93 23-Nov-09 13.92 13.92 13.92 13.92 0 13.92 20-Nov-09 13.82 13.82 13.82 13.82 0 13.82 19-Nov-09 13.86 13.86 13.86 13.86 0 13.86 18-Nov-09 13.97 13.97 13.97 13.97 0 13.97 17-Nov-09 14.00 14.00 14.00 14.00 0 14.00 16-Nov-09 14.00 14.00 14.00 14.00 0 14.00 13-Nov-09 13.84 13.84 13.84 13.84 0 13.84 12-Nov-09 13.78 13.78 13.78 13.78 0 13.78 11-Nov-09 13.88 13.88 13.88 13.88 0 13.88 10-Nov-09 13.83 13.83 13.83 13.83 0 13.83 9-Nov-09 13.84 13.84 13.84 13.84 0 13.84 6-Nov-09 13.65 13.65 13.65 13.65 0 13.65 5-Nov-09 13.63 13.63 13.63 13.63 0 13.63 4-Nov-09 13.46 13.46 13.46 13.46 0 13.46 3-Nov-09 13.47 13.47 13.47 13.47 0 13.47 2-Nov-09 13.44 13.44 13.44 13.44 0 13.44 30-Oct-09 13.39 13.39 13.39 13.39 0 13.39 29-Oct-09 13.60 13.60 13.60 13.60 0 13.60 28-Oct-09 13.45 13.45 13.45 13.45 0 13.45 27-Oct-09 13.62 13.62 13.62 13.62 0 13.62 26-Oct-09 13.63 13.63 13.63 13.63 0 13.63 23-Oct-09 13.74 13.74 13.74 13.74 0 13.74 22-Oct-09 13.86 13.86 13.86 13.86 0 13.86 21-Oct-09 13.76 13.76 13.76 13.76 0 13.76 20-Oct-09 13.84 13.84 13.84 13.84 0 13.84 19-Oct-09 13.89 13.89 13.89 13.89 0 13.89 16-Oct-09 13.79 13.79 13.79 13.79 0 13.79 15-Oct-09 13.84 13.84 13.84 13.84 0 13.84 14-Oct-09 13.82 13.82 13.82 13.82 0 13.82 13-Oct-09 13.69 13.69 13.69 13.69 0 13.69 12-Oct-09 13.69 13.69 13.69 13.69 0 13.69 9-Oct-09 13.65 13.65 13.65 13.65 0 13.65 8-Oct-09 13.63 13.63 13.63 13.63 0 13.63 7-Oct-09 13.56 13.56 13.56 13.56 0 13.56 6-Oct-09 13.54 13.54 13.54 13.54 0 13.54 5-Oct-09 13.42 13.42 13.42 13.42 0 13.42 2-Oct-09 13.30 13.30 13.30 13.30 0 13.30 1-Oct-09 13.35 13.35 13.35 13.35 0 13.35 30-Sep-09 13.56 13.56 13.56 13.56 0 13.56 29-Sep-09 13.59 13.59 13.59 13.59 0 13.59 28-Sep-09 13.61 13.61 13.61 13.61 0 13.61 25-Sep-09 13.45 13.45 13.45 13.45 0 13.45 24-Sep-09 13.48 13.48 13.48 13.48 0 13.48 23-Sep-09 13.59 13.59 13.59 13.59 0 13.59 22-Sep-09 13.68 13.68 13.68 13.68 0 13.68 21-Sep-09 13.60 13.60 13.60 13.60 0 13.60 18-Sep-09 13.64 13.64 13.64 13.64 0 13.64 17-Sep-09 13.63 13.63 13.63 13.63 0 13.63 16-Sep-09 13.66 13.66 13.66 13.66 0 13.66 15-Sep-09 13.53 13.53 13.53 13.53 0 13.53 14-Sep-09 13.49 13.49 13.49 13.49 0 13.49 11-Sep-09 13.46 13.46 13.46 13.46 0 13.46 10-Sep-09 13.46 13.46 13.46 13.46 0 13.46 9-Sep-09 13.34 13.34 13.34 13.34 0 13.34 8-Sep-09 13.28 13.28 13.28 13.28 0 13.28 4-Sep-09 13.20 13.20 13.20 13.20 0 13.20 * 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