Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 8:07PM ET - U.S. Markets Closed. Dow  0.01% Nasdaq  0.22%

AllianceBern Growth Adv (AGRYX)

On Dec 7: 32.68   0.12 (0.37%)

MORE ON AGRYX

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 32.68 32.68 32.68 32.68 0 32.68 4-Dec-09 32.80 32.80 32.80 32.80 0 32.80 3-Dec-09 32.64 32.64 32.64 32.64 0 32.64 2-Dec-09 32.85 32.85 32.85 32.85 0 32.85 1-Dec-09 32.80 32.80 32.80 32.80 0 32.80 30-Nov-09 32.39 32.39 32.39 32.39 0 32.39 27-Nov-09 32.36 32.36 32.36 32.36 0 32.36 25-Nov-09 32.90 32.90 32.90 32.90 0 32.90 24-Nov-09 32.71 32.71 32.71 32.71 0 32.71 23-Nov-09 32.79 32.79 32.79 32.79 0 32.79 20-Nov-09 32.34 32.34 32.34 32.34 0 32.34 19-Nov-09 32.50 32.50 32.50 32.50 0 32.50 18-Nov-09 32.90 32.90 32.90 32.90 0 32.90 17-Nov-09 33.00 33.00 33.00 33.00 0 33.00 16-Nov-09 32.93 32.93 32.93 32.93 0 32.93 13-Nov-09 32.46 32.46 32.46 32.46 0 32.46 12-Nov-09 32.16 32.16 32.16 32.16 0 32.16 11-Nov-09 32.47 32.47 32.47 32.47 0 32.47 10-Nov-09 32.38 32.38 32.38 32.38 0 32.38 9-Nov-09 32.37 32.37 32.37 32.37 0 32.37 6-Nov-09 31.67 31.67 31.67 31.67 0 31.67 5-Nov-09 31.55 31.55 31.55 31.55 0 31.55 4-Nov-09 30.97 30.97 30.97 30.97 0 30.97 3-Nov-09 30.83 30.83 30.83 30.83 0 30.83 2-Nov-09 30.75 30.75 30.75 30.75 0 30.75 30-Oct-09 30.53 30.53 30.53 30.53 0 30.53 29-Oct-09 31.34 31.34 31.34 31.34 0 31.34 28-Oct-09 30.71 30.71 30.71 30.71 0 30.71 27-Oct-09 31.37 31.37 31.37 31.37 0 31.37 26-Oct-09 31.65 31.65 31.65 31.65 0 31.65 23-Oct-09 31.98 31.98 31.98 31.98 0 31.98 22-Oct-09 32.29 32.29 32.29 32.29 0 32.29 21-Oct-09 32.11 32.11 32.11 32.11 0 32.11 20-Oct-09 32.34 32.34 32.34 32.34 0 32.34 19-Oct-09 32.43 32.43 32.43 32.43 0 32.43 16-Oct-09 32.15 32.15 32.15 32.15 0 32.15 15-Oct-09 32.31 32.31 32.31 32.31 0 32.31 14-Oct-09 32.21 32.21 32.21 32.21 0 32.21 13-Oct-09 31.65 31.65 31.65 31.65 0 31.65 12-Oct-09 31.65 31.65 31.65 31.65 0 31.65 9-Oct-09 31.59 31.59 31.59 31.59 0 31.59 8-Oct-09 31.40 31.40 31.40 31.40 0 31.40 7-Oct-09 31.11 31.11 31.11 31.11 0 31.11 6-Oct-09 30.98 30.98 30.98 30.98 0 30.98 5-Oct-09 30.51 30.51 30.51 30.51 0 30.51 2-Oct-09 30.22 30.22 30.22 30.22 0 30.22 1-Oct-09 30.29 30.29 30.29 30.29 0 30.29 30-Sep-09 31.07 31.07 31.07 31.07 0 31.07 29-Sep-09 31.09 31.09 31.09 31.09 0 31.09 28-Sep-09 31.18 31.18 31.18 31.18 0 31.18 25-Sep-09 30.65 30.65 30.65 30.65 0 30.65 24-Sep-09 30.87 30.87 30.87 30.87 0 30.87 23-Sep-09 31.09 31.09 31.09 31.09 0 31.09 22-Sep-09 31.33 31.33 31.33 31.33 0 31.33 21-Sep-09 31.24 31.24 31.24 31.24 0 31.24 18-Sep-09 31.22 31.22 31.22 31.22 0 31.22 17-Sep-09 31.18 31.18 31.18 31.18 0 31.18 16-Sep-09 31.23 31.23 31.23 31.23 0 31.23 15-Sep-09 30.85 30.85 30.85 30.85 0 30.85 14-Sep-09 30.79 30.79 30.79 30.79 0 30.79 11-Sep-09 30.70 30.70 30.70 30.70 0 30.70 10-Sep-09 30.69 30.69 30.69 30.69 0 30.69 9-Sep-09 30.36 30.36 30.36 30.36 0 30.36 8-Sep-09 30.18 30.18 30.18 30.18 0 30.18 4-Sep-09 29.88 29.88 29.88 29.88 0 29.88 3-Sep-09 29.47 29.47 29.47 29.47 0 29.47 * 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