Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, December 3, 2009, 1:30AM ET - U.S. Markets open in 8 hrs.. Dow Down 0.18% Nasdaq Up 0.42%
Advance Capital I Retirement Inc Instl (ADRNX)On Dec 2: 8.31  Down 0.01 (0.12%)  
MORE ON ADRNX
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*
2-Dec-098.318.318.318.3108.31
1-Dec-098.328.328.328.3208.32
30-Nov-098.348.348.348.3408.34
27-Nov-098.348.348.348.3408.34
25-Nov-098.328.328.328.3208.32
24-Nov-098.308.308.308.3008.30
23-Nov-098.298.298.298.2908.29
20-Nov-098.298.298.298.2908.29
19-Nov-098.298.298.298.2908.29
18-Nov-098.288.288.288.2808.28
17-Nov-098.308.308.308.3008.30
16-Nov-098.298.298.298.2908.29
13-Nov-098.268.268.268.2608.26
12-Nov-098.258.258.258.2508.25
11-Nov-098.248.248.248.2408.24
10-Nov-098.248.248.248.2408.24
9-Nov-098.238.238.238.2308.23
6-Nov-098.258.258.258.2508.25
5-Nov-098.248.248.248.2408.24
4-Nov-098.238.238.238.2308.23
3-Nov-098.258.258.258.2508.25
2-Nov-098.278.278.278.2708.27
30-Oct-098.298.298.298.2908.29
29-Oct-098.258.258.258.2508.25
28-Oct-098.298.298.298.2908.29
27-Oct-098.278.278.278.2708.27
26-Oct-098.238.238.238.2308.23
23-Oct-098.258.258.258.2508.25
22-Oct-098.268.268.268.2608.26
21-Oct-098.268.268.268.2608.26
20-Oct-098.298.298.298.2908.29
19-Oct-098.298.298.298.2908.29
16-Oct-098.288.288.288.2808.28
15-Oct-098.258.258.258.2508.25
14-Oct-098.278.278.278.2708.27
13-Oct-098.308.308.308.3008.30
12-Oct-098.288.288.288.2808.28
9-Oct-098.288.288.288.2808.28
8-Oct-098.328.328.328.3208.32
7-Oct-098.348.348.348.3408.34
6-Oct-098.318.318.318.3108.31
5-Oct-098.318.318.318.3108.31
2-Oct-098.318.318.318.3108.31
1-Oct-098.338.338.338.3308.33
30-Sep-098.318.318.318.3108.31
29-Sep-098.328.328.328.3208.32
28-Sep-098.338.338.338.3308.33
25-Sep-098.318.318.318.3108.31
24-Sep-098.298.298.298.2908.29
23-Sep-098.278.278.278.2708.27
22-Sep-098.268.268.268.2608.26
21-Sep-098.248.248.248.2408.24
18-Sep-098.248.248.248.2408.24
17-Sep-098.268.268.268.2608.26
16-Sep-098.238.238.238.2308.23
15-Sep-098.238.238.238.2308.23
14-Sep-098.238.238.238.2308.23
11-Sep-098.248.248.248.2408.24
10-Sep-098.248.248.248.2408.24
9-Sep-098.188.188.188.1808.18
8-Sep-098.188.188.188.1808.18
4-Sep-098.188.188.188.1808.18
3-Sep-098.228.228.228.2208.22
2-Sep-098.228.228.228.2208.22
1-Sep-098.208.208.208.2008.20
31-Aug-098.198.198.198.1908.19
* 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