Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, December 7, 2009, 11:44AM ET - U.S. Markets close in 4 hours and 16 minutes. Dow Up 0.24% Nasdaq Up 0.01%
AllianceBern Divers Yld Inc A (AGSAX)On Dec 4: 8.10  Down 0.01 (0.12%)  
MORE ON AGSAX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
4-Dec-098.108.108.108.1008.10
3-Dec-098.118.118.118.1108.11
2-Dec-098.118.118.118.1108.11
1-Dec-098.118.118.118.1108.11
30-Nov-098.108.108.108.1008.10
27-Nov-098.118.118.118.1108.11
25-Nov-098.128.128.128.1208.12
24-Nov-098.118.118.118.1108.11
23-Nov-098.118.118.118.1108.11
20-Nov-098.118.118.118.1108.11
19-Nov-098.118.118.118.1108.11
18-Nov-098.118.118.118.1108.11
17-Nov-098.128.128.128.1208.12
16-Nov-098.138.138.138.1308.13
13-Nov-098.108.108.108.1008.10
12-Nov-098.098.098.098.0908.09
11-Nov-098.088.088.088.0808.08
10-Nov-098.088.088.088.0808.08
9-Nov-098.098.098.098.0908.09
6-Nov-098.078.078.078.0708.07
5-Nov-098.068.068.068.0608.06
4-Nov-098.078.078.078.0708.07
3-Nov-098.078.078.078.0708.07
2-Nov-098.088.088.088.0808.08
30-Oct-098.108.108.108.1008.10
29-Oct-098.098.098.098.0908.09
28-Oct-098.108.108.108.1008.10
27-Oct-098.128.128.128.1208.12
26-Oct-098.108.108.108.1008.10
23-Oct-098.118.118.118.1108.11
22-Oct-098.128.128.128.1208.12
21-Oct-098.118.118.118.1108.11
20-Oct-098.128.128.128.1208.12
20-Oct-09 $ 0.024 Dividend
19-Oct-098.118.118.118.1108.09
16-Oct-098.108.108.108.1008.08
15-Oct-098.098.098.098.0908.07
14-Oct-098.108.108.108.1008.08
13-Oct-098.098.098.098.0908.07
12-Oct-098.078.078.078.0708.05
9-Oct-098.078.078.078.0708.05
8-Oct-098.098.098.098.0908.07
7-Oct-098.098.098.098.0908.07
6-Oct-098.078.078.078.0708.05
5-Oct-098.078.078.078.0708.05
2-Oct-098.058.058.058.0508.03
1-Oct-098.058.058.058.0508.03
30-Sep-098.058.058.058.0508.03
29-Sep-098.048.048.048.0408.02
28-Sep-098.048.048.048.0408.02
25-Sep-098.038.038.038.0308.01
24-Sep-098.038.038.038.0308.01
23-Sep-098.028.028.028.0208.00
22-Sep-098.018.018.018.0107.99
21-Sep-098.008.008.008.0007.98
18-Sep-098.008.008.008.0007.98
18-Sep-09 $ 0.028 Dividend
17-Sep-098.008.008.008.0007.95
16-Sep-097.987.987.987.9807.93
15-Sep-097.967.967.967.9607.91
14-Sep-097.957.957.957.9507.90
11-Sep-097.957.957.957.9507.90
10-Sep-097.937.937.937.9307.88
9-Sep-097.917.917.917.9107.86
8-Sep-097.907.907.907.9007.85
4-Sep-097.907.907.907.9007.85
3-Sep-097.907.907.907.9007.85
2-Sep-097.897.897.897.8907.84
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions