Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 11:14AM ET - U.S. Markets close in 4 hours and 46 minutes. Dow  0.51% Nasdaq  0.60%

API Efficient Frontier Value A (ADVAX)

On Feb 9: 10.27   0.18 (1.78%)

MORE ON ADVAX

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* 9-Feb-10 10.27 10.27 10.27 10.27 0 10.27 8-Feb-10 10.09 10.09 10.09 10.09 0 10.09 5-Feb-10 10.19 10.19 10.19 10.19 0 10.19 4-Feb-10 10.19 10.19 10.19 10.19 0 10.19 3-Feb-10 10.54 10.54 10.54 10.54 0 10.54 2-Feb-10 10.61 10.61 10.61 10.61 0 10.61 1-Feb-10 10.51 10.51 10.51 10.51 0 10.51 29-Jan-10 10.33 10.33 10.33 10.33 0 10.33 28-Jan-10 10.43 10.43 10.43 10.43 0 10.43 27-Jan-10 10.55 10.55 10.55 10.55 0 10.55 26-Jan-10 10.50 10.50 10.50 10.50 0 10.50 25-Jan-10 10.59 10.59 10.59 10.59 0 10.59 22-Jan-10 10.52 10.52 10.52 10.52 0 10.52 21-Jan-10 10.72 10.72 10.72 10.72 0 10.72 20-Jan-10 10.93 10.93 10.93 10.93 0 10.93 19-Jan-10 11.07 11.07 11.07 11.07 0 11.07 15-Jan-10 10.92 10.92 10.92 10.92 0 10.92 14-Jan-10 11.05 11.05 11.05 11.05 0 11.05 13-Jan-10 11.04 11.04 11.04 11.04 0 11.04 12-Jan-10 11.00 11.00 11.00 11.00 0 11.00 11-Jan-10 11.08 11.08 11.08 11.08 0 11.08 8-Jan-10 11.04 11.04 11.04 11.04 0 11.04 7-Jan-10 10.96 10.96 10.96 10.96 0 10.96 6-Jan-10 10.95 10.95 10.95 10.95 0 10.95 5-Jan-10 10.91 10.91 10.91 10.91 0 10.91 4-Jan-10 10.85 10.85 10.85 10.85 0 10.85 31-Dec-09 10.59 10.59 10.59 10.59 0 10.59 31-Dec-09 $ 0.069 Dividend 30-Dec-09 10.67 10.67 10.67 10.67 0 10.60 29-Dec-09 10.72 10.72 10.72 10.72 0 10.65 28-Dec-09 10.72 10.72 10.72 10.72 0 10.65 24-Dec-09 10.71 10.71 10.71 10.71 0 10.64 23-Dec-09 10.61 10.61 10.61 10.61 0 10.54 22-Dec-09 10.54 10.54 10.54 10.54 0 10.47 21-Dec-09 10.49 10.49 10.49 10.49 0 10.42 18-Dec-09 10.39 10.39 10.39 10.39 0 10.32 17-Dec-09 10.40 10.40 10.40 10.40 0 10.33 16-Dec-09 10.56 10.56 10.56 10.56 0 10.49 15-Dec-09 10.52 10.52 10.52 10.52 0 10.45 14-Dec-09 10.57 10.57 10.57 10.57 0 10.50 11-Dec-09 10.49 10.49 10.49 10.49 0 10.42 10-Dec-09 10.40 10.40 10.40 10.40 0 10.33 9-Dec-09 10.39 10.39 10.39 10.39 0 10.32 8-Dec-09 10.36 10.36 10.36 10.36 0 10.29 7-Dec-09 10.46 10.46 10.46 10.46 0 10.39 4-Dec-09 10.44 10.44 10.44 10.44 0 10.37 3-Dec-09 10.33 10.33 10.33 10.33 0 10.26 2-Dec-09 10.45 10.45 10.45 10.45 0 10.38 1-Dec-09 10.43 10.43 10.43 10.43 0 10.36 30-Nov-09 10.26 10.26 10.26 10.26 0 10.19 27-Nov-09 10.21 10.21 10.21 10.21 0 10.14 25-Nov-09 10.43 10.43 10.43 10.43 0 10.36 24-Nov-09 10.38 10.38 10.38 10.38 0 10.31 23-Nov-09 10.44 10.44 10.44 10.44 0 10.37 20-Nov-09 10.30 10.30 10.30 10.30 0 10.23 19-Nov-09 10.33 10.33 10.33 10.33 0 10.26 18-Nov-09 10.53 10.53 10.53 10.53 0 10.46 17-Nov-09 10.56 10.56 10.56 10.56 0 10.49 16-Nov-09 10.61 10.61 10.61 10.61 0 10.54 13-Nov-09 10.39 10.39 10.39 10.39 0 10.32 12-Nov-09 10.27 10.27 10.27 10.27 0 10.20 11-Nov-09 10.45 10.45 10.45 10.45 0 10.38 10-Nov-09 10.41 10.41 10.41 10.41 0 10.34 9-Nov-09 10.44 10.44 10.44 10.44 0 10.37 6-Nov-09 10.18 10.18 10.18 10.18 0 10.11 5-Nov-09 10.20 10.20 10.20 10.20 0 10.13 4-Nov-09 9.95 9.95 9.95 9.95 0 9.89 * 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