Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 1:44AM ET - U.S. Markets open in 7 hours and 46 minutes. Dow  0.01% Nasdaq  0.22%

Allegiant Intermediate Bond I (AFIIX)

On Dec 7: 11.24   0.02 (0.18%)

MORE ON AFIIX

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* 7-Dec-09 11.24 11.24 11.24 11.24 0 11.24 4-Dec-09 11.22 11.22 11.22 11.22 0 11.22 3-Dec-09 11.26 11.26 11.26 11.26 0 11.26 2-Dec-09 11.27 11.27 11.27 11.27 0 11.27 1-Dec-09 11.30 11.30 11.30 11.30 0 11.30 30-Nov-09 11.31 11.31 11.31 11.31 0 11.31 27-Nov-09 11.31 11.31 11.31 11.31 0 11.31 25-Nov-09 11.29 11.29 11.29 11.29 0 11.29 24-Nov-09 11.28 11.28 11.28 11.28 0 11.28 23-Nov-09 11.25 11.25 11.25 11.25 0 11.25 20-Nov-09 11.26 11.26 11.26 11.26 0 11.26 19-Nov-09 11.26 11.26 11.26 11.26 0 11.26 18-Nov-09 11.25 11.25 11.25 11.25 0 11.25 17-Nov-09 11.26 11.26 11.26 11.26 0 11.26 16-Nov-09 11.26 11.26 11.26 11.26 0 11.26 13-Nov-09 11.22 11.22 11.22 11.22 0 11.22 12-Nov-09 11.22 11.22 11.22 11.22 0 11.22 11-Nov-09 11.20 11.20 11.20 11.20 0 11.20 10-Nov-09 11.20 11.20 11.20 11.20 0 11.20 9-Nov-09 11.20 11.20 11.20 11.20 0 11.20 6-Nov-09 11.19 11.19 11.19 11.19 0 11.19 5-Nov-09 11.17 11.17 11.17 11.17 0 11.17 4-Nov-09 11.16 11.16 11.16 11.16 0 11.16 3-Nov-09 11.18 11.18 11.18 11.18 0 11.18 2-Nov-09 11.19 11.19 11.19 11.19 0 11.19 30-Oct-09 11.20 11.20 11.20 11.20 0 11.20 30-Oct-09 $ 0.029 Dividend 29-Oct-09 11.16 11.16 11.16 11.16 0 11.13 28-Oct-09 11.19 11.19 11.19 11.19 0 11.16 27-Oct-09 11.16 11.16 11.16 11.16 0 11.13 26-Oct-09 11.12 11.12 11.12 11.12 0 11.09 23-Oct-09 11.14 11.14 11.14 11.14 0 11.11 22-Oct-09 11.16 11.16 11.16 11.16 0 11.13 21-Oct-09 11.16 11.16 11.16 11.16 0 11.13 20-Oct-09 11.19 11.19 11.19 11.19 0 11.16 19-Oct-09 11.16 11.16 11.16 11.16 0 11.13 16-Oct-09 11.15 11.15 11.15 11.15 0 11.12 15-Oct-09 11.14 11.14 11.14 11.14 0 11.11 14-Oct-09 11.16 11.16 11.16 11.16 0 11.13 13-Oct-09 11.19 11.19 11.19 11.19 0 11.16 12-Oct-09 11.15 11.15 11.15 11.15 0 11.12 9-Oct-09 11.15 11.15 11.15 11.15 0 11.12 8-Oct-09 11.20 11.20 11.20 11.20 0 11.17 7-Oct-09 11.23 11.23 11.23 11.23 0 11.20 6-Oct-09 11.20 11.20 11.20 11.20 0 11.17 5-Oct-09 11.20 11.20 11.20 11.20 0 11.17 2-Oct-09 11.20 11.20 11.20 11.20 0 11.17 1-Oct-09 11.21 11.21 11.21 11.21 0 11.18 30-Sep-09 11.17 11.17 11.17 11.17 0 11.14 30-Sep-09 $ 0.028 Dividend 29-Sep-09 11.17 11.17 11.17 11.17 0 11.11 28-Sep-09 11.18 11.18 11.18 11.18 0 11.12 25-Sep-09 11.17 11.17 11.17 11.17 0 11.11 24-Sep-09 11.16 11.16 11.16 11.16 0 11.10 23-Sep-09 11.15 11.15 11.15 11.15 0 11.09 22-Sep-09 11.13 11.13 11.13 11.13 0 11.07 21-Sep-09 11.11 11.11 11.11 11.11 0 11.05 18-Sep-09 11.12 11.12 11.12 11.12 0 11.06 17-Sep-09 11.14 11.14 11.14 11.14 0 11.08 16-Sep-09 11.12 11.12 11.12 11.12 0 11.06 15-Sep-09 11.13 11.13 11.13 11.13 0 11.07 14-Sep-09 11.14 11.14 11.14 11.14 0 11.08 11-Sep-09 11.16 11.16 11.16 11.16 0 11.10 10-Sep-09 11.16 11.16 11.16 11.16 0 11.10 9-Sep-09 11.11 11.11 11.11 11.11 0 11.05 8-Sep-09 11.11 11.11 11.11 11.11 0 11.05 4-Sep-09 11.11 11.11 11.11 11.11 0 11.05 3-Sep-09 11.14 11.14 11.14 11.14 0 11.08 * 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