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

Wednesday, February 10, 2010, 11:14AM ET - U.S. Markets close in 4 hours and 46 minutes. Dow Down 0.51% Nasdaq Down 0.60%
API Efficient Frontier Value A (ADVAX)On Feb 9: 10.27  Up 0.18 (1.78%)  
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*
9-Feb-1010.2710.2710.2710.27010.27
8-Feb-1010.0910.0910.0910.09010.09
5-Feb-1010.1910.1910.1910.19010.19
4-Feb-1010.1910.1910.1910.19010.19
3-Feb-1010.5410.5410.5410.54010.54
2-Feb-1010.6110.6110.6110.61010.61
1-Feb-1010.5110.5110.5110.51010.51
29-Jan-1010.3310.3310.3310.33010.33
28-Jan-1010.4310.4310.4310.43010.43
27-Jan-1010.5510.5510.5510.55010.55
26-Jan-1010.5010.5010.5010.50010.50
25-Jan-1010.5910.5910.5910.59010.59
22-Jan-1010.5210.5210.5210.52010.52
21-Jan-1010.7210.7210.7210.72010.72
20-Jan-1010.9310.9310.9310.93010.93
19-Jan-1011.0711.0711.0711.07011.07
15-Jan-1010.9210.9210.9210.92010.92
14-Jan-1011.0511.0511.0511.05011.05
13-Jan-1011.0411.0411.0411.04011.04
12-Jan-1011.0011.0011.0011.00011.00
11-Jan-1011.0811.0811.0811.08011.08
8-Jan-1011.0411.0411.0411.04011.04
7-Jan-1010.9610.9610.9610.96010.96
6-Jan-1010.9510.9510.9510.95010.95
5-Jan-1010.9110.9110.9110.91010.91
4-Jan-1010.8510.8510.8510.85010.85
31-Dec-0910.5910.5910.5910.59010.59
31-Dec-09 $ 0.069 Dividend
30-Dec-0910.6710.6710.6710.67010.60
29-Dec-0910.7210.7210.7210.72010.65
28-Dec-0910.7210.7210.7210.72010.65
24-Dec-0910.7110.7110.7110.71010.64
23-Dec-0910.6110.6110.6110.61010.54
22-Dec-0910.5410.5410.5410.54010.47
21-Dec-0910.4910.4910.4910.49010.42
18-Dec-0910.3910.3910.3910.39010.32
17-Dec-0910.4010.4010.4010.40010.33
16-Dec-0910.5610.5610.5610.56010.49
15-Dec-0910.5210.5210.5210.52010.45
14-Dec-0910.5710.5710.5710.57010.50
11-Dec-0910.4910.4910.4910.49010.42
10-Dec-0910.4010.4010.4010.40010.33
9-Dec-0910.3910.3910.3910.39010.32
8-Dec-0910.3610.3610.3610.36010.29
7-Dec-0910.4610.4610.4610.46010.39
4-Dec-0910.4410.4410.4410.44010.37
3-Dec-0910.3310.3310.3310.33010.26
2-Dec-0910.4510.4510.4510.45010.38
1-Dec-0910.4310.4310.4310.43010.36
30-Nov-0910.2610.2610.2610.26010.19
27-Nov-0910.2110.2110.2110.21010.14
25-Nov-0910.4310.4310.4310.43010.36
24-Nov-0910.3810.3810.3810.38010.31
23-Nov-0910.4410.4410.4410.44010.37
20-Nov-0910.3010.3010.3010.30010.23
19-Nov-0910.3310.3310.3310.33010.26
18-Nov-0910.5310.5310.5310.53010.46
17-Nov-0910.5610.5610.5610.56010.49
16-Nov-0910.6110.6110.6110.61010.54
13-Nov-0910.3910.3910.3910.39010.32
12-Nov-0910.2710.2710.2710.27010.20
11-Nov-0910.4510.4510.4510.45010.38
10-Nov-0910.4110.4110.4110.41010.34
9-Nov-0910.4410.4410.4410.44010.37
6-Nov-0910.1810.1810.1810.18010.11
5-Nov-0910.2010.2010.2010.20010.13
4-Nov-099.959.959.959.9509.89
* 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