Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 5:09PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Alpine Dynamic Balance (ADBYX)

On Dec 3: 9.26   0.10 (1.07%)

MORE ON ADBYX

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* 3-Dec-09 9.26 9.26 9.26 9.26 0 9.26 2-Dec-09 9.36 9.36 9.36 9.36 0 9.36 1-Dec-09 9.35 9.35 9.35 9.35 0 9.35 30-Nov-09 9.28 9.28 9.28 9.28 0 9.28 27-Nov-09 9.20 9.20 9.20 9.20 0 9.20 25-Nov-09 9.33 9.33 9.33 9.33 0 9.33 24-Nov-09 9.30 9.30 9.30 9.30 0 9.30 23-Nov-09 9.32 9.32 9.32 9.32 0 9.32 20-Nov-09 9.23 9.23 9.23 9.23 0 9.23 19-Nov-09 9.28 9.28 9.28 9.28 0 9.28 18-Nov-09 9.41 9.41 9.41 9.41 0 9.41 17-Nov-09 9.38 9.38 9.38 9.38 0 9.38 16-Nov-09 9.37 9.37 9.37 9.37 0 9.37 13-Nov-09 9.22 9.22 9.22 9.22 0 9.22 12-Nov-09 9.17 9.17 9.17 9.17 0 9.17 11-Nov-09 9.27 9.27 9.27 9.27 0 9.27 10-Nov-09 9.20 9.20 9.20 9.20 0 9.20 9-Nov-09 9.22 9.22 9.22 9.22 0 9.22 6-Nov-09 9.03 9.03 9.03 9.03 0 9.03 5-Nov-09 9.04 9.04 9.04 9.04 0 9.04 4-Nov-09 8.90 8.90 8.90 8.90 0 8.90 3-Nov-09 8.96 8.96 8.96 8.96 0 8.96 2-Nov-09 8.92 8.92 8.92 8.92 0 8.92 30-Oct-09 8.88 8.88 8.88 8.88 0 8.88 29-Oct-09 9.06 9.06 9.06 9.06 0 9.06 28-Oct-09 8.91 8.91 8.91 8.91 0 8.91 27-Oct-09 9.08 9.08 9.08 9.08 0 9.08 26-Oct-09 9.13 9.13 9.13 9.13 0 9.13 23-Oct-09 9.25 9.25 9.25 9.25 0 9.25 22-Oct-09 9.39 9.39 9.39 9.39 0 9.39 21-Oct-09 9.31 9.31 9.31 9.31 0 9.31 20-Oct-09 9.39 9.39 9.39 9.39 0 9.39 19-Oct-09 9.46 9.46 9.46 9.46 0 9.46 16-Oct-09 9.38 9.38 9.38 9.38 0 9.38 15-Oct-09 9.47 9.47 9.47 9.47 0 9.47 14-Oct-09 9.45 9.45 9.45 9.45 0 9.45 13-Oct-09 9.34 9.34 9.34 9.34 0 9.34 12-Oct-09 9.37 9.37 9.37 9.37 0 9.37 9-Oct-09 9.35 9.35 9.35 9.35 0 9.35 8-Oct-09 9.33 9.33 9.33 9.33 0 9.33 7-Oct-09 9.25 9.25 9.25 9.25 0 9.25 6-Oct-09 9.23 9.23 9.23 9.23 0 9.23 5-Oct-09 9.15 9.15 9.15 9.15 0 9.15 2-Oct-09 9.00 9.00 9.00 9.00 0 9.00 1-Oct-09 9.07 9.07 9.07 9.07 0 9.07 30-Sep-09 9.25 9.25 9.25 9.25 0 9.25 29-Sep-09 9.31 9.31 9.31 9.31 0 9.31 28-Sep-09 9.32 9.32 9.32 9.32 0 9.32 25-Sep-09 9.16 9.16 9.16 9.16 0 9.16 25-Sep-09 $ 0.039 Dividend 24-Sep-09 9.23 9.23 9.23 9.23 0 9.19 23-Sep-09 9.35 9.35 9.35 9.35 0 9.31 22-Sep-09 9.50 9.50 9.50 9.50 0 9.46 21-Sep-09 9.39 9.39 9.39 9.39 0 9.35 18-Sep-09 9.45 9.45 9.45 9.45 0 9.41 17-Sep-09 9.44 9.44 9.44 9.44 0 9.40 16-Sep-09 9.48 9.48 9.48 9.48 0 9.44 15-Sep-09 9.29 9.29 9.29 9.29 0 9.25 14-Sep-09 9.22 9.22 9.22 9.22 0 9.18 11-Sep-09 9.13 9.13 9.13 9.13 0 9.09 10-Sep-09 9.15 9.15 9.15 9.15 0 9.11 9-Sep-09 9.05 9.05 9.05 9.05 0 9.01 8-Sep-09 8.97 8.97 8.97 8.97 0 8.93 4-Sep-09 8.88 8.88 8.88 8.88 0 8.84 3-Sep-09 8.82 8.82 8.82 8.82 0 8.78 2-Sep-09 8.76 8.76 8.76 8.76 0 8.72 1-Sep-09 8.81 8.81 8.81 8.81 0 8.77 * 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