Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 10:50AM ET - U.S. Markets close in 5 hours and 10 minutes. Dow  0.82% Nasdaq  0.93%

Access Flex Bear High Yield Inv (AFBIX)

On Dec 16: 21.38   0.16 (0.74%)

MORE ON AFBIX

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* 16-Dec-09 21.38 21.38 21.38 21.38 0 21.38 15-Dec-09 21.54 21.54 21.54 21.54 0 21.54 14-Dec-09 21.40 21.40 21.40 21.40 0 21.40 11-Dec-09 21.64 21.64 21.64 21.64 0 21.64 10-Dec-09 21.73 21.73 21.73 21.73 0 21.73 9-Dec-09 21.82 21.82 21.82 21.82 0 21.82 8-Dec-09 21.79 21.79 21.79 21.79 0 21.79 7-Dec-09 21.82 21.82 21.82 21.82 0 21.82 4-Dec-09 21.96 21.96 21.96 21.96 0 21.96 3-Dec-09 22.04 22.04 22.04 22.04 0 22.04 2-Dec-09 22.07 22.07 22.07 22.07 0 22.07 1-Dec-09 22.13 22.13 22.13 22.13 0 22.13 30-Nov-09 22.31 22.31 22.31 22.31 0 22.31 27-Nov-09 22.44 22.44 22.44 22.44 0 22.44 25-Nov-09 22.26 22.26 22.26 22.26 0 22.26 24-Nov-09 22.38 22.38 22.38 22.38 0 22.38 23-Nov-09 22.35 22.35 22.35 22.35 0 22.35 20-Nov-09 22.44 22.44 22.44 22.44 0 22.44 19-Nov-09 22.37 22.37 22.37 22.37 0 22.37 18-Nov-09 22.31 22.31 22.31 22.31 0 22.31 17-Nov-09 22.27 22.27 22.27 22.27 0 22.27 16-Nov-09 22.31 22.31 22.31 22.31 0 22.31 13-Nov-09 22.53 22.53 22.53 22.53 0 22.53 12-Nov-09 22.43 22.43 22.43 22.43 0 22.43 11-Nov-09 22.45 22.45 22.45 22.45 0 22.45 10-Nov-09 22.45 22.45 22.45 22.45 0 22.45 9-Nov-09 22.51 22.51 22.51 22.51 0 22.51 6-Nov-09 22.79 22.79 22.79 22.79 0 22.79 5-Nov-09 22.82 22.82 22.82 22.82 0 22.82 4-Nov-09 22.95 22.95 22.95 22.95 0 22.95 3-Nov-09 23.06 23.06 23.06 23.06 0 23.06 2-Nov-09 23.03 23.03 23.03 23.03 0 23.03 30-Oct-09 22.99 22.99 22.99 22.99 0 22.99 29-Oct-09 22.74 22.74 22.74 22.74 0 22.74 28-Oct-09 23.11 23.11 23.11 23.11 0 23.11 27-Oct-09 22.87 22.87 22.87 22.87 0 22.87 26-Oct-09 22.81 22.81 22.81 22.81 0 22.81 23-Oct-09 22.66 22.66 22.66 22.66 0 22.66 22-Oct-09 22.56 22.56 22.56 22.56 0 22.56 21-Oct-09 22.65 22.65 22.65 22.65 0 22.65 20-Oct-09 22.53 22.53 22.53 22.53 0 22.53 19-Oct-09 22.52 22.52 22.52 22.52 0 22.52 16-Oct-09 22.61 22.61 22.61 22.61 0 22.61 15-Oct-09 22.62 22.62 22.62 22.62 0 22.62 14-Oct-09 22.51 22.51 22.51 22.51 0 22.51 13-Oct-09 22.82 22.82 22.82 22.82 0 22.82 12-Oct-09 22.97 22.97 22.97 22.97 0 22.97 9-Oct-09 22.97 22.97 22.97 22.97 0 22.97 8-Oct-09 22.88 22.88 22.88 22.88 0 22.88 7-Oct-09 22.91 22.91 22.91 22.91 0 22.91 6-Oct-09 22.88 22.88 22.88 22.88 0 22.88 5-Oct-09 22.97 22.97 22.97 22.97 0 22.97 2-Oct-09 23.36 23.36 23.36 23.36 0 23.36 1-Oct-09 23.58 23.58 23.58 23.58 0 23.58 30-Sep-09 23.36 23.36 23.36 23.36 0 23.36 29-Sep-09 23.15 23.15 23.15 23.15 0 23.15 28-Sep-09 22.97 22.97 22.97 22.97 0 22.97 25-Sep-09 23.10 23.10 23.10 23.10 0 23.10 24-Sep-09 22.98 22.98 22.98 22.98 0 22.98 23-Sep-09 22.96 22.96 22.96 22.96 0 22.96 22-Sep-09 23.01 23.01 23.01 23.01 0 23.01 21-Sep-09 23.30 23.30 23.30 23.30 0 23.30 18-Sep-09 23.37 23.37 23.37 23.37 0 23.37 17-Sep-09 23.20 23.20 23.20 23.20 0 23.20 16-Sep-09 23.14 23.14 23.14 23.14 0 23.14 15-Sep-09 23.27 23.27 23.27 23.27 0 23.27 * 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