Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 6:24AM ET - U.S. Markets open in 3 hours and 6 minutes. Dow  1.48% Nasdaq  0.00%

Allegiant Intermediate Bond A (AFIRX)

On Nov 27: 11.33   0.03 (0.27%)

MORE ON AFIRX

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 11.33 11.33 11.33 11.33 0 11.33 25-Nov-09 11.30 11.30 11.30 11.30 0 11.30 24-Nov-09 11.29 11.29 11.29 11.29 0 11.29 23-Nov-09 11.27 11.27 11.27 11.27 0 11.27 20-Nov-09 11.27 11.27 11.27 11.27 0 11.27 19-Nov-09 11.28 11.28 11.28 11.28 0 11.28 18-Nov-09 11.26 11.26 11.26 11.26 0 11.26 17-Nov-09 11.28 11.28 11.28 11.28 0 11.28 16-Nov-09 11.28 11.28 11.28 11.28 0 11.28 13-Nov-09 11.24 11.24 11.24 11.24 0 11.24 12-Nov-09 11.23 11.23 11.23 11.23 0 11.23 11-Nov-09 11.22 11.22 11.22 11.22 0 11.22 10-Nov-09 11.22 11.22 11.22 11.22 0 11.22 9-Nov-09 11.22 11.22 11.22 11.22 0 11.22 6-Nov-09 11.21 11.21 11.21 11.21 0 11.21 5-Nov-09 11.19 11.19 11.19 11.19 0 11.19 4-Nov-09 11.18 11.18 11.18 11.18 0 11.18 3-Nov-09 11.19 11.19 11.19 11.19 0 11.19 2-Nov-09 11.21 11.21 11.21 11.21 0 11.21 30-Oct-09 11.22 11.22 11.22 11.22 0 11.22 30-Oct-09 $ 0.026 Dividend 29-Oct-09 11.17 11.17 11.17 11.17 0 11.14 28-Oct-09 11.20 11.20 11.20 11.20 0 11.17 27-Oct-09 11.18 11.18 11.18 11.18 0 11.15 26-Oct-09 11.14 11.14 11.14 11.14 0 11.11 23-Oct-09 11.16 11.16 11.16 11.16 0 11.13 22-Oct-09 11.18 11.18 11.18 11.18 0 11.15 21-Oct-09 11.18 11.18 11.18 11.18 0 11.15 20-Oct-09 11.20 11.20 11.20 11.20 0 11.17 19-Oct-09 11.18 11.18 11.18 11.18 0 11.15 16-Oct-09 11.17 11.17 11.17 11.17 0 11.14 15-Oct-09 11.16 11.16 11.16 11.16 0 11.13 14-Oct-09 11.17 11.17 11.17 11.17 0 11.14 13-Oct-09 11.20 11.20 11.20 11.20 0 11.17 12-Oct-09 11.17 11.17 11.17 11.17 0 11.14 9-Oct-09 11.17 11.17 11.17 11.17 0 11.14 8-Oct-09 11.21 11.21 11.21 11.21 0 11.18 7-Oct-09 11.24 11.24 11.24 11.24 0 11.21 6-Oct-09 11.21 11.21 11.21 11.21 0 11.18 5-Oct-09 11.21 11.21 11.21 11.21 0 11.18 2-Oct-09 11.21 11.21 11.21 11.21 0 11.18 1-Oct-09 11.22 11.22 11.22 11.22 0 11.19 30-Sep-09 11.19 11.19 11.19 11.19 0 11.16 30-Sep-09 $ 0.025 Dividend 29-Sep-09 11.19 11.19 11.19 11.19 0 11.14 28-Sep-09 11.19 11.19 11.19 11.19 0 11.14 25-Sep-09 11.18 11.18 11.18 11.18 0 11.13 24-Sep-09 11.18 11.18 11.18 11.18 0 11.13 23-Sep-09 11.16 11.16 11.16 11.16 0 11.11 22-Sep-09 11.15 11.15 11.15 11.15 0 11.10 21-Sep-09 11.13 11.13 11.13 11.13 0 11.08 18-Sep-09 11.13 11.13 11.13 11.13 0 11.08 17-Sep-09 11.16 11.16 11.16 11.16 0 11.11 16-Sep-09 11.14 11.14 11.14 11.14 0 11.09 15-Sep-09 11.14 11.14 11.14 11.14 0 11.09 14-Sep-09 11.15 11.15 11.15 11.15 0 11.10 11-Sep-09 11.17 11.17 11.17 11.17 0 11.12 10-Sep-09 11.17 11.17 11.17 11.17 0 11.12 9-Sep-09 11.13 11.13 11.13 11.13 0 11.08 8-Sep-09 11.12 11.12 11.12 11.12 0 11.07 4-Sep-09 11.12 11.12 11.12 11.12 0 11.07 3-Sep-09 11.16 11.16 11.16 11.16 0 11.11 2-Sep-09 11.16 11.16 11.16 11.16 0 11.11 1-Sep-09 11.14 11.14 11.14 11.14 0 11.09 31-Aug-09 11.12 11.12 11.12 11.12 0 11.07 31-Aug-09 $ 0.029 Dividend 28-Aug-09 11.10 11.10 11.10 11.10 0 11.02 27-Aug-09 11.09 11.09 11.09 11.09 0 11.01 26-Aug-09 11.10 11.10 11.10 11.10 0 11.02 * 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