Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 8, 2009, 9:13PM ET - U.S. Markets Closed. Dow Down 1.00% Nasdaq Down 0.76%
API Efficient Frontier Value A (ADVAX)On Dec 8: 10.36  Down 0.10 (0.96%)  
MORE ON ADVAX
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*
8-Dec-0910.3610.3610.3610.36010.36
7-Dec-0910.4610.4610.4610.46010.46
4-Dec-0910.4410.4410.4410.44010.44
3-Dec-0910.3310.3310.3310.33010.33
2-Dec-0910.4510.4510.4510.45010.45
1-Dec-0910.4310.4310.4310.43010.43
30-Nov-0910.2610.2610.2610.26010.26
27-Nov-0910.2110.2110.2110.21010.21
25-Nov-0910.4310.4310.4310.43010.43
24-Nov-0910.3810.3810.3810.38010.38
23-Nov-0910.4410.4410.4410.44010.44
20-Nov-0910.3010.3010.3010.30010.30
19-Nov-0910.3310.3310.3310.33010.33
18-Nov-0910.5310.5310.5310.53010.53
17-Nov-0910.5610.5610.5610.56010.56
16-Nov-0910.6110.6110.6110.61010.61
13-Nov-0910.3910.3910.3910.39010.39
12-Nov-0910.2710.2710.2710.27010.27
11-Nov-0910.4510.4510.4510.45010.45
10-Nov-0910.4110.4110.4110.41010.41
9-Nov-0910.4410.4410.4410.44010.44
6-Nov-0910.1810.1810.1810.18010.18
5-Nov-0910.2010.2010.2010.20010.20
4-Nov-099.959.959.959.9509.95
3-Nov-099.949.949.949.9409.94
2-Nov-099.879.879.879.8709.87
30-Oct-099.839.839.839.8309.83
29-Oct-0910.1810.1810.1810.18010.18
28-Oct-099.909.909.909.9009.90
27-Oct-0910.2710.2710.2710.27010.27
26-Oct-0910.3710.3710.3710.37010.37
23-Oct-0910.5110.5110.5110.51010.51
22-Oct-0910.6810.6810.6810.68010.68
21-Oct-0910.5410.5410.5410.54010.54
20-Oct-0910.6310.6310.6310.63010.63
19-Oct-0910.7810.7810.7810.78010.78
16-Oct-0910.6410.6410.6410.64010.64
15-Oct-0910.7110.7110.7110.71010.71
14-Oct-0910.6810.6810.6810.68010.68
13-Oct-0910.4210.4210.4210.42010.42
12-Oct-0910.4510.4510.4510.45010.45
9-Oct-0910.4310.4310.4310.43010.43
8-Oct-0910.3410.3410.3410.34010.34
7-Oct-0910.1810.1810.1810.18010.18
6-Oct-0910.1610.1610.1610.16010.16
5-Oct-0910.0110.0110.0110.01010.01
2-Oct-099.799.799.799.7909.79
1-Oct-099.859.859.859.8509.85
30-Sep-0910.1510.1510.1510.15010.15
29-Sep-0910.2110.2110.2110.21010.21
28-Sep-0910.1910.1910.1910.19010.19
25-Sep-099.989.989.989.9809.98
24-Sep-0910.0310.0310.0310.03010.03
23-Sep-0910.1810.1810.1810.18010.18
22-Sep-0910.3010.3010.3010.30010.30
21-Sep-0910.1910.1910.1910.19010.19
18-Sep-0910.2610.2610.2610.26010.26
17-Sep-0910.2310.2310.2310.23010.23
16-Sep-0910.3010.3010.3010.30010.30
15-Sep-0910.1110.1110.1110.11010.11
14-Sep-0910.0210.0210.0210.02010.02
11-Sep-099.959.959.959.9509.95
10-Sep-099.979.979.979.9709.97
9-Sep-099.839.839.839.8309.83
8-Sep-099.709.709.709.7009.70
4-Sep-099.599.599.599.5909.59
* 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 ScreenerSplits
Mergers & Acquisitions