Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Saturday, December 5, 2009, 8:12PM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
Advance Capital I Core Equity Retail (ADCEX)On Dec 4: 8.59  Up 0.05 (0.59%)  
MORE ON ADCEX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
4-Dec-098.598.598.598.5908.59
3-Dec-098.548.548.548.5408.54
2-Dec-098.608.608.608.6008.60
1-Dec-098.608.608.608.6008.60
30-Nov-098.498.498.498.4908.49
27-Nov-098.508.508.508.5008.50
25-Nov-098.638.638.638.6308.63
24-Nov-098.598.598.598.5908.59
23-Nov-098.608.608.608.6008.60
20-Nov-098.508.508.508.5008.50
19-Nov-098.528.528.528.5208.52
18-Nov-098.618.618.618.6108.61
17-Nov-098.618.618.618.6108.61
16-Nov-098.598.598.598.5908.59
13-Nov-098.478.478.478.4708.47
12-Nov-098.428.428.428.4208.42
11-Nov-098.518.518.518.5108.51
10-Nov-098.468.468.468.4608.46
9-Nov-098.478.478.478.4708.47
6-Nov-098.318.318.318.3108.31
5-Nov-098.288.288.288.2808.28
4-Nov-098.118.118.118.1108.11
3-Nov-098.088.088.088.0808.08
2-Nov-098.048.048.048.0408.04
30-Oct-097.997.997.997.9907.99
29-Oct-098.168.168.168.1608.16
28-Oct-097.997.997.997.9907.99
27-Oct-098.118.118.118.1108.11
26-Oct-098.128.128.128.1208.12
23-Oct-098.228.228.228.2208.22
22-Oct-098.328.328.328.3208.32
21-Oct-098.228.228.228.2208.22
20-Oct-098.318.318.318.3108.31
19-Oct-098.368.368.368.3608.36
16-Oct-098.278.278.278.2708.27
15-Oct-098.278.278.278.2708.27
14-Oct-098.248.248.248.2408.24
13-Oct-098.138.138.138.1308.13
12-Oct-098.158.158.158.1508.15
9-Oct-098.158.158.158.1508.15
8-Oct-098.118.118.118.1108.11
7-Oct-098.078.078.078.0708.07
6-Oct-098.048.048.048.0408.04
5-Oct-097.937.937.937.9307.93
2-Oct-097.847.847.847.8407.84
1-Oct-097.877.877.877.8707.87
30-Sep-098.018.018.018.0108.01
29-Sep-098.058.058.058.0508.05
28-Sep-098.058.058.058.0508.05
25-Sep-097.907.907.907.9007.90
24-Sep-097.947.947.947.9407.94
23-Sep-098.008.008.008.0008.00
22-Sep-098.088.088.088.0808.08
21-Sep-098.058.058.058.0508.05
18-Sep-098.068.068.068.0608.06
17-Sep-098.068.068.068.0608.06
16-Sep-098.098.098.098.0908.09
15-Sep-097.987.987.987.9807.98
14-Sep-097.977.977.977.9707.97
11-Sep-097.947.947.947.9407.94
10-Sep-097.947.947.947.9407.94
9-Sep-097.857.857.857.8507.85
8-Sep-097.817.817.817.8107.81
4-Sep-097.777.777.777.7707.77
3-Sep-097.677.677.677.6707.67
2-Sep-097.617.617.617.6107.61
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions