Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 11:40PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

Alpine Dynamic Financial Services (ADFSX)

On Dec 1: 6.93   0.04 (0.58%)

MORE ON ADFSX

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* 1-Dec-09 6.93 6.93 6.93 6.93 0 6.93 30-Nov-09 6.89 6.89 6.89 6.89 0 6.89 27-Nov-09 6.77 6.77 6.77 6.77 0 6.77 25-Nov-09 6.91 6.91 6.91 6.91 0 6.91 24-Nov-09 6.89 6.89 6.89 6.89 0 6.89 23-Nov-09 6.94 6.94 6.94 6.94 0 6.94 20-Nov-09 6.87 6.87 6.87 6.87 0 6.87 19-Nov-09 6.90 6.90 6.90 6.90 0 6.90 18-Nov-09 6.98 6.98 6.98 6.98 0 6.98 17-Nov-09 6.93 6.93 6.93 6.93 0 6.93 16-Nov-09 6.93 6.93 6.93 6.93 0 6.93 13-Nov-09 6.84 6.84 6.84 6.84 0 6.84 12-Nov-09 6.79 6.79 6.79 6.79 0 6.79 11-Nov-09 6.90 6.90 6.90 6.90 0 6.90 10-Nov-09 6.89 6.89 6.89 6.89 0 6.89 9-Nov-09 7.02 7.02 7.02 7.02 0 7.02 6-Nov-09 6.88 6.88 6.88 6.88 0 6.88 5-Nov-09 6.83 6.83 6.83 6.83 0 6.83 4-Nov-09 6.77 6.77 6.77 6.77 0 6.77 3-Nov-09 6.81 6.81 6.81 6.81 0 6.81 2-Nov-09 6.80 6.80 6.80 6.80 0 6.80 30-Oct-09 6.85 6.85 6.85 6.85 0 6.85 29-Oct-09 7.08 7.08 7.08 7.08 0 7.08 28-Oct-09 6.87 6.87 6.87 6.87 0 6.87 27-Oct-09 7.05 7.05 7.05 7.05 0 7.05 26-Oct-09 7.17 7.17 7.17 7.17 0 7.17 23-Oct-09 7.29 7.29 7.29 7.29 0 7.29 22-Oct-09 7.46 7.46 7.46 7.46 0 7.46 21-Oct-09 7.36 7.36 7.36 7.36 0 7.36 20-Oct-09 7.44 7.44 7.44 7.44 0 7.44 19-Oct-09 7.56 7.56 7.56 7.56 0 7.56 16-Oct-09 7.55 7.55 7.55 7.55 0 7.55 15-Oct-09 7.53 7.53 7.53 7.53 0 7.53 14-Oct-09 7.52 7.52 7.52 7.52 0 7.52 13-Oct-09 7.41 7.41 7.41 7.41 0 7.41 12-Oct-09 7.44 7.44 7.44 7.44 0 7.44 9-Oct-09 7.44 7.44 7.44 7.44 0 7.44 8-Oct-09 7.43 7.43 7.43 7.43 0 7.43 7-Oct-09 7.38 7.38 7.38 7.38 0 7.38 6-Oct-09 7.34 7.34 7.34 7.34 0 7.34 5-Oct-09 7.26 7.26 7.26 7.26 0 7.26 2-Oct-09 7.19 7.19 7.19 7.19 0 7.19 1-Oct-09 7.18 7.18 7.18 7.18 0 7.18 30-Sep-09 7.33 7.33 7.33 7.33 0 7.33 29-Sep-09 7.38 7.38 7.38 7.38 0 7.38 28-Sep-09 7.39 7.39 7.39 7.39 0 7.39 25-Sep-09 7.25 7.25 7.25 7.25 0 7.25 24-Sep-09 7.28 7.28 7.28 7.28 0 7.28 23-Sep-09 7.43 7.43 7.43 7.43 0 7.43 22-Sep-09 7.43 7.43 7.43 7.43 0 7.43 21-Sep-09 7.36 7.36 7.36 7.36 0 7.36 18-Sep-09 7.37 7.37 7.37 7.37 0 7.37 17-Sep-09 7.31 7.31 7.31 7.31 0 7.31 16-Sep-09 7.33 7.33 7.33 7.33 0 7.33 15-Sep-09 7.11 7.11 7.11 7.11 0 7.11 14-Sep-09 7.08 7.08 7.08 7.08 0 7.08 11-Sep-09 7.08 7.08 7.08 7.08 0 7.08 10-Sep-09 7.08 7.08 7.08 7.08 0 7.08 9-Sep-09 7.06 7.06 7.06 7.06 0 7.06 8-Sep-09 7.04 7.04 7.04 7.04 0 7.04 4-Sep-09 6.99 6.99 6.99 6.99 0 6.99 3-Sep-09 6.92 6.92 6.92 6.92 0 6.92 2-Sep-09 6.85 6.85 6.85 6.85 0 6.85 1-Sep-09 6.86 6.86 6.86 6.86 0 6.86 31-Aug-09 7.08 7.08 7.08 7.08 0 7.08 28-Aug-09 7.08 7.08 7.08 7.08 0 7.08 * 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