Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 3:03PM ET - U.S. Markets close in 57 mins.. Dow  0.14% Nasdaq  0.34%

Alpine Dynamic Dividend (ADVDX)

On Nov 27: 4.99   0.22 (4.22%)

MORE ON ADVDX

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* 27-Nov-09 4.99 4.99 4.99 4.99 0 4.99 25-Nov-09 5.21 5.21 5.21 5.21 0 5.21 24-Nov-09 5.17 5.17 5.17 5.17 0 5.17 23-Nov-09 5.19 5.19 5.19 5.19 0 5.19 20-Nov-09 5.10 5.10 5.10 5.10 0 5.10 19-Nov-09 5.12 5.12 5.12 5.12 0 5.12 18-Nov-09 5.21 5.21 5.21 5.21 0 5.21 17-Nov-09 5.21 5.21 5.21 5.21 0 5.21 16-Nov-09 5.23 5.23 5.23 5.23 0 5.23 13-Nov-09 5.12 5.12 5.12 5.12 0 5.12 12-Nov-09 5.05 5.05 5.05 5.05 0 5.05 11-Nov-09 5.12 5.12 5.12 5.12 0 5.12 10-Nov-09 5.08 5.08 5.08 5.08 0 5.08 9-Nov-09 5.09 5.09 5.09 5.09 0 5.09 6-Nov-09 4.95 4.95 4.95 4.95 0 4.95 5-Nov-09 4.94 4.94 4.94 4.94 0 4.94 4-Nov-09 4.87 4.87 4.87 4.87 0 4.87 3-Nov-09 4.80 4.80 4.80 4.80 0 4.80 2-Nov-09 4.79 4.79 4.79 4.79 0 4.79 30-Oct-09 4.78 4.78 4.78 4.78 0 4.78 29-Oct-09 4.88 4.88 4.88 4.88 0 4.88 29-Oct-09 $ 0.07 Dividend 28-Oct-09 4.81 4.81 4.81 4.81 0 4.74 27-Oct-09 4.98 4.98 4.98 4.98 0 4.91 26-Oct-09 5.06 5.06 5.06 5.06 0 4.99 23-Oct-09 5.12 5.12 5.12 5.12 0 5.05 22-Oct-09 5.19 5.19 5.19 5.19 0 5.11 21-Oct-09 5.16 5.16 5.16 5.16 0 5.08 20-Oct-09 5.17 5.17 5.17 5.17 0 5.09 19-Oct-09 5.23 5.23 5.23 5.23 0 5.15 16-Oct-09 5.16 5.16 5.16 5.16 0 5.08 15-Oct-09 5.22 5.22 5.22 5.22 0 5.14 14-Oct-09 5.21 5.21 5.21 5.21 0 5.13 13-Oct-09 5.08 5.08 5.08 5.08 0 5.01 12-Oct-09 5.10 5.10 5.10 5.10 0 5.03 9-Oct-09 5.07 5.07 5.07 5.07 0 5.00 8-Oct-09 5.06 5.06 5.06 5.06 0 4.99 7-Oct-09 4.98 4.98 4.98 4.98 0 4.91 6-Oct-09 4.96 4.96 4.96 4.96 0 4.89 5-Oct-09 4.86 4.86 4.86 4.86 0 4.79 2-Oct-09 4.77 4.77 4.77 4.77 0 4.70 1-Oct-09 4.81 4.81 4.81 4.81 0 4.74 30-Sep-09 4.94 4.94 4.94 4.94 0 4.87 29-Sep-09 4.96 4.96 4.96 4.96 0 4.89 29-Sep-09 $ 0.12 Dividend 28-Sep-09 5.08 5.08 5.08 5.08 0 4.89 25-Sep-09 5.02 5.02 5.02 5.02 0 4.83 24-Sep-09 5.04 5.04 5.04 5.04 0 4.85 23-Sep-09 5.12 5.12 5.12 5.12 0 4.93 22-Sep-09 5.16 5.16 5.16 5.16 0 4.96 21-Sep-09 5.09 5.09 5.09 5.09 0 4.90 18-Sep-09 5.13 5.13 5.13 5.13 0 4.94 17-Sep-09 5.15 5.15 5.15 5.15 0 4.96 16-Sep-09 5.16 5.16 5.16 5.16 0 4.96 15-Sep-09 5.06 5.06 5.06 5.06 0 4.87 14-Sep-09 5.03 5.03 5.03 5.03 0 4.84 11-Sep-09 5.02 5.02 5.02 5.02 0 4.83 10-Sep-09 4.99 4.99 4.99 4.99 0 4.80 9-Sep-09 4.95 4.95 4.95 4.95 0 4.76 8-Sep-09 4.91 4.91 4.91 4.91 0 4.72 4-Sep-09 4.82 4.82 4.82 4.82 0 4.64 3-Sep-09 4.75 4.75 4.75 4.75 0 4.57 2-Sep-09 4.68 4.68 4.68 4.68 0 4.50 1-Sep-09 4.70 4.70 4.70 4.70 0 4.52 31-Aug-09 4.81 4.81 4.81 4.81 0 4.63 28-Aug-09 4.87 4.87 4.87 4.87 0 4.69 28-Aug-09 $ 0.07 Dividend 27-Aug-09 4.93 4.93 4.93 4.93 0 4.68 26-Aug-09 4.94 4.94 4.94 4.94 0 4.69 * 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