Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Wednesday, February 10, 2010, 6:30AM ET - U.S. Markets open in 3 hrs..
Dow
1.52%
Nasdaq
0.00%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Accessor Income Allocation Inv (AIAIX)
On
Feb 9
:
14.12
0.01
(0.07%)
MORE ON AIAIX
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
9-Feb-10
14.13
14.13
14.13
14.13
0
14.13
8-Feb-10
14.13
14.13
14.13
14.13
0
14.13
5-Feb-10
14.15
14.15
14.15
14.15
0
14.15
4-Feb-10
14.15
14.15
14.15
14.15
0
14.15
3-Feb-10
14.14
14.14
14.14
14.14
0
14.14
2-Feb-10
14.16
14.16
14.16
14.16
0
14.16
1-Feb-10
14.13
14.13
14.13
14.13
0
14.13
29-Jan-10
14.14
14.14
14.14
14.14
0
14.14
28-Jan-10
14.13
14.13
14.13
14.13
0
14.13
27-Jan-10
14.13
14.13
14.13
14.13
0
14.13
26-Jan-10
14.18
14.18
14.18
14.18
0
14.18
25-Jan-10
14.18
14.18
14.18
14.18
0
14.18
22-Jan-10
14.20
14.20
14.20
14.20
0
14.20
21-Jan-10
14.20
14.20
14.20
14.20
0
14.20
20-Jan-10
14.18
14.18
14.18
14.18
0
14.18
19-Jan-10
14.18
14.18
14.18
14.18
0
14.18
15-Jan-10
14.19
14.19
14.19
14.19
0
14.19
14-Jan-10
14.17
14.17
14.17
14.17
0
14.17
13-Jan-10
14.14
14.14
14.14
14.14
0
14.14
12-Jan-10
14.17
14.17
14.17
14.17
0
14.17
11-Jan-10
14.13
14.13
14.13
14.13
0
14.13
8-Jan-10
14.16
14.16
14.16
14.16
0
14.16
7-Jan-10
14.14
14.14
14.14
14.14
0
14.14
6-Jan-10
14.13
14.13
14.13
14.13
0
14.13
5-Jan-10
14.14
14.14
14.14
14.14
0
14.14
4-Jan-10
14.08
14.08
14.08
14.08
0
14.08
31-Dec-09
14.04
14.04
14.04
14.04
0
14.04
30-Dec-09
14.06
14.06
14.06
14.06
0
14.06
29-Dec-09
14.04
14.04
14.04
14.04
0
14.04
29-Dec-09
$ 0.056 Dividend
28-Dec-09
14.08
14.08
14.08
14.08
0
14.02
24-Dec-09
14.09
14.09
14.09
14.09
0
14.03
23-Dec-09
14.12
14.12
14.12
14.12
0
14.06
22-Dec-09
14.11
14.11
14.11
14.11
0
14.05
21-Dec-09
14.14
14.14
14.14
14.14
0
14.08
18-Dec-09
14.20
14.20
14.20
14.20
0
14.14
17-Dec-09
14.24
14.24
14.24
14.24
0
14.18
16-Dec-09
14.19
14.19
14.19
14.19
0
14.13
15-Dec-09
14.18
14.18
14.18
14.18
0
14.12
14-Dec-09
14.21
14.21
14.21
14.21
0
14.15
11-Dec-09
14.21
14.21
14.21
14.21
0
14.15
10-Dec-09
14.23
14.23
14.23
14.23
0
14.17
9-Dec-09
14.25
14.25
14.25
14.25
0
14.19
8-Dec-09
14.25
14.25
14.25
14.25
0
14.19
7-Dec-09
14.23
14.23
14.23
14.23
0
14.17
4-Dec-09
14.21
14.21
14.21
14.21
0
14.15
3-Dec-09
14.27
14.27
14.27
14.27
0
14.21
2-Dec-09
14.29
14.29
14.29
14.29
0
14.23
1-Dec-09
14.30
14.30
14.30
14.30
0
14.24
30-Nov-09
14.32
14.32
14.32
14.32
0
14.26
27-Nov-09
14.31
14.31
14.31
14.31
0
14.25
25-Nov-09
14.30
14.30
14.30
14.30
0
14.24
25-Nov-09
$ 0.03 Dividend
24-Nov-09
14.30
14.30
14.30
14.30
0
14.21
23-Nov-09
14.28
14.28
14.28
14.28
0
14.19
20-Nov-09
14.26
14.26
14.26
14.26
0
14.17
19-Nov-09
14.26
14.26
14.26
14.26
0
14.17
18-Nov-09
14.25
14.25
14.25
14.25
0
14.16
17-Nov-09
14.26
14.26
14.26
14.26
0
14.17
16-Nov-09
14.27
14.27
14.27
14.27
0
14.18
13-Nov-09
14.22
14.22
14.22
14.22
0
14.13
12-Nov-09
14.20
14.20
14.20
14.20
0
14.11
11-Nov-09
14.19
14.19
14.19
14.19
0
14.10
10-Nov-09
14.18
14.18
14.18
14.18
0
14.09
9-Nov-09
14.14
14.14
14.14
14.14
0
14.05
6-Nov-09
14.11
14.11
14.11
14.11
0
14.02
5-Nov-09
14.08
14.08
14.08
14.08
0
13.99
4-Nov-09
14.06
14.06
14.06
14.06
0
13.97
*
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