Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 10:56PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

Accessor Aggressive Growth Allc A (AGRRX)

On Dec 1: 13.67   0.16 (1.18%)

MORE ON AGRRX

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* 1-Dec-09 13.67 13.67 13.67 13.67 0 13.67 30-Nov-09 13.51 13.51 13.51 13.51 0 13.51 27-Nov-09 13.46 13.46 13.46 13.46 0 13.46 25-Nov-09 13.75 13.75 13.75 13.75 0 13.75 24-Nov-09 13.65 13.65 13.65 13.65 0 13.65 23-Nov-09 13.68 13.68 13.68 13.68 0 13.68 20-Nov-09 13.50 13.50 13.50 13.50 0 13.50 19-Nov-09 13.56 13.56 13.56 13.56 0 13.56 18-Nov-09 13.75 13.75 13.75 13.75 0 13.75 17-Nov-09 13.78 13.78 13.78 13.78 0 13.78 16-Nov-09 13.81 13.81 13.81 13.81 0 13.81 13-Nov-09 13.60 13.60 13.60 13.60 0 13.60 12-Nov-09 13.51 13.51 13.51 13.51 0 13.51 11-Nov-09 13.60 13.60 13.60 13.60 0 13.60 10-Nov-09 13.60 13.60 13.60 13.60 0 13.60 9-Nov-09 13.63 13.63 13.63 13.63 0 13.63 6-Nov-09 13.33 13.33 13.33 13.33 0 13.33 5-Nov-09 13.30 13.30 13.30 13.30 0 13.30 4-Nov-09 13.11 13.11 13.11 13.11 0 13.11 3-Nov-09 13.06 13.06 13.06 13.06 0 13.06 2-Nov-09 13.03 13.03 13.03 13.03 0 13.03 30-Oct-09 12.99 12.99 12.99 12.99 0 12.99 29-Oct-09 13.33 13.33 13.33 13.33 0 13.33 28-Oct-09 13.05 13.05 13.05 13.05 0 13.05 27-Oct-09 13.42 13.42 13.42 13.42 0 13.42 26-Oct-09 13.51 13.51 13.51 13.51 0 13.51 23-Oct-09 13.67 13.67 13.67 13.67 0 13.67 22-Oct-09 13.82 13.82 13.82 13.82 0 13.82 21-Oct-09 13.72 13.72 13.72 13.72 0 13.72 20-Oct-09 13.84 13.84 13.84 13.84 0 13.84 19-Oct-09 13.91 13.91 13.91 13.91 0 13.91 16-Oct-09 13.77 13.77 13.77 13.77 0 13.77 15-Oct-09 13.91 13.91 13.91 13.91 0 13.91 14-Oct-09 13.87 13.87 13.87 13.87 0 13.87 13-Oct-09 13.62 13.62 13.62 13.62 0 13.62 12-Oct-09 13.66 13.66 13.66 13.66 0 13.66 9-Oct-09 13.62 13.62 13.62 13.62 0 13.62 8-Oct-09 13.56 13.56 13.56 13.56 0 13.56 7-Oct-09 13.43 13.43 13.43 13.43 0 13.43 6-Oct-09 13.41 13.41 13.41 13.41 0 13.41 5-Oct-09 13.22 13.22 13.22 13.22 0 13.22 2-Oct-09 13.00 13.00 13.00 13.00 0 13.00 1-Oct-09 13.07 13.07 13.07 13.07 0 13.07 30-Sep-09 13.41 13.41 13.41 13.41 0 13.41 29-Sep-09 13.43 13.43 13.43 13.43 0 13.43 28-Sep-09 13.43 13.43 13.43 13.43 0 13.43 25-Sep-09 13.25 13.25 13.25 13.25 0 13.25 24-Sep-09 13.30 13.30 13.30 13.30 0 13.30 23-Sep-09 13.45 13.45 13.45 13.45 0 13.45 22-Sep-09 13.57 13.57 13.57 13.57 0 13.57 21-Sep-09 13.46 13.46 13.46 13.46 0 13.46 18-Sep-09 13.51 13.51 13.51 13.51 0 13.51 17-Sep-09 13.50 13.50 13.50 13.50 0 13.50 16-Sep-09 13.54 13.54 13.54 13.54 0 13.54 15-Sep-09 13.30 13.30 13.30 13.30 0 13.30 14-Sep-09 13.25 13.25 13.25 13.25 0 13.25 11-Sep-09 13.18 13.18 13.18 13.18 0 13.18 10-Sep-09 13.19 13.19 13.19 13.19 0 13.19 9-Sep-09 13.06 13.06 13.06 13.06 0 13.06 8-Sep-09 12.94 12.94 12.94 12.94 0 12.94 4-Sep-09 12.78 12.78 12.78 12.78 0 12.78 3-Sep-09 12.62 12.62 12.62 12.62 0 12.62 2-Sep-09 12.52 12.52 12.52 12.52 0 12.52 1-Sep-09 12.54 12.54 12.54 12.54 0 12.54 31-Aug-09 12.80 12.80 12.80 12.80 0 12.80 28-Aug-09 12.90 12.90 12.90 12.90 0 12.90 * 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