Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 8, 2009, 9:02AM ET - U.S. Markets open in 28 mins.. Dow Up 0.01% Nasdaq  0.00%
Advance Capital I Core Equity Inst (ADCNX)On Dec 7: 8.64  Up 0.01 (0.12%)  
MORE ON ADCNX
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*
7-Dec-098.648.648.648.6408.64
4-Dec-098.638.638.638.6308.63
3-Dec-098.588.588.588.5808.58
2-Dec-098.648.648.648.6408.64
1-Dec-098.648.648.648.6408.64
30-Nov-098.538.538.538.5308.53
27-Nov-098.548.548.548.5408.54
25-Nov-098.678.678.678.6708.67
24-Nov-098.648.648.648.6408.64
23-Nov-098.648.648.648.6408.64
20-Nov-098.548.548.548.5408.54
19-Nov-098.568.568.568.5608.56
18-Nov-098.658.658.658.6508.65
17-Nov-098.658.658.658.6508.65
16-Nov-098.638.638.638.6308.63
13-Nov-098.518.518.518.5108.51
12-Nov-098.468.468.468.4608.46
11-Nov-098.558.558.558.5508.55
10-Nov-098.508.508.508.5008.50
9-Nov-098.518.518.518.5108.51
6-Nov-098.358.358.358.3508.35
5-Nov-098.328.328.328.3208.32
4-Nov-098.158.158.158.1508.15
3-Nov-098.128.128.128.1208.12
2-Nov-098.088.088.088.0808.08
30-Oct-098.038.038.038.0308.03
29-Oct-098.208.208.208.2008.20
28-Oct-098.028.028.028.0208.02
27-Oct-098.148.148.148.1408.14
26-Oct-098.168.168.168.1608.16
23-Oct-098.258.258.258.2508.25
22-Oct-098.358.358.358.3508.35
21-Oct-098.268.268.268.2608.26
20-Oct-098.348.348.348.3408.34
19-Oct-098.408.408.408.4008.40
16-Oct-098.308.308.308.3008.30
15-Oct-098.308.308.308.3008.30
14-Oct-098.278.278.278.2708.27
13-Oct-098.178.178.178.1708.17
12-Oct-098.198.198.198.1908.19
9-Oct-098.198.198.198.1908.19
8-Oct-098.158.158.158.1508.15
7-Oct-098.108.108.108.1008.10
6-Oct-098.088.088.088.0808.08
5-Oct-097.967.967.967.9607.96
2-Oct-097.877.877.877.8707.87
1-Oct-097.907.907.907.9007.90
30-Sep-098.048.048.048.0408.04
29-Sep-098.088.088.088.0808.08
28-Sep-098.088.088.088.0808.08
25-Sep-097.947.947.947.9407.94
24-Sep-097.977.977.977.9707.97
23-Sep-098.048.048.048.0408.04
22-Sep-098.128.128.128.1208.12
21-Sep-098.098.098.098.0908.09
18-Sep-098.098.098.098.0908.09
17-Sep-098.098.098.098.0908.09
16-Sep-098.128.128.128.1208.12
15-Sep-098.018.018.018.0108.01
14-Sep-098.018.018.018.0108.01
11-Sep-097.987.987.987.9807.98
10-Sep-097.977.977.977.9707.97
9-Sep-097.897.897.897.8907.89
8-Sep-097.847.847.847.8407.84
4-Sep-097.807.807.807.8007.80
3-Sep-097.707.707.707.7007.70
* 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