Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 6:51AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Allegiant Intermediate Bond C (AIBCX)

On Dec 4: 11.26   0.05 (0.44%)

MORE ON AIBCX

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* 4-Dec-09 11.26 11.26 11.26 11.26 0 11.26 3-Dec-09 11.31 11.31 11.31 11.31 0 11.31 2-Dec-09 11.32 11.32 11.32 11.32 0 11.32 1-Dec-09 11.34 11.34 11.34 11.34 0 11.34 30-Nov-09 11.36 11.36 11.36 11.36 0 11.36 27-Nov-09 11.36 11.36 11.36 11.36 0 11.36 25-Nov-09 11.33 11.33 11.33 11.33 0 11.33 24-Nov-09 11.32 11.32 11.32 11.32 0 11.32 23-Nov-09 11.30 11.30 11.30 11.30 0 11.30 20-Nov-09 11.30 11.30 11.30 11.30 0 11.30 19-Nov-09 11.31 11.31 11.31 11.31 0 11.31 18-Nov-09 11.30 11.30 11.30 11.30 0 11.30 17-Nov-09 11.31 11.31 11.31 11.31 0 11.31 16-Nov-09 11.31 11.31 11.31 11.31 0 11.31 13-Nov-09 11.27 11.27 11.27 11.27 0 11.27 12-Nov-09 11.27 11.27 11.27 11.27 0 11.27 11-Nov-09 11.25 11.25 11.25 11.25 0 11.25 10-Nov-09 11.25 11.25 11.25 11.25 0 11.25 9-Nov-09 11.25 11.25 11.25 11.25 0 11.25 6-Nov-09 11.24 11.24 11.24 11.24 0 11.24 5-Nov-09 11.22 11.22 11.22 11.22 0 11.22 4-Nov-09 11.21 11.21 11.21 11.21 0 11.21 3-Nov-09 11.22 11.22 11.22 11.22 0 11.22 2-Nov-09 11.24 11.24 11.24 11.24 0 11.24 30-Oct-09 11.25 11.25 11.25 11.25 0 11.25 30-Oct-09 $ 0.019 Dividend 29-Oct-09 11.20 11.20 11.20 11.20 0 11.18 28-Oct-09 11.23 11.23 11.23 11.23 0 11.21 27-Oct-09 11.21 11.21 11.21 11.21 0 11.19 26-Oct-09 11.17 11.17 11.17 11.17 0 11.15 23-Oct-09 11.19 11.19 11.19 11.19 0 11.17 22-Oct-09 11.21 11.21 11.21 11.21 0 11.19 21-Oct-09 11.21 11.21 11.21 11.21 0 11.19 20-Oct-09 11.24 11.24 11.24 11.24 0 11.22 19-Oct-09 11.21 11.21 11.21 11.21 0 11.19 16-Oct-09 11.20 11.20 11.20 11.20 0 11.18 15-Oct-09 11.19 11.19 11.19 11.19 0 11.17 14-Oct-09 11.20 11.20 11.20 11.20 0 11.18 13-Oct-09 11.23 11.23 11.23 11.23 0 11.21 12-Oct-09 11.20 11.20 11.20 11.20 0 11.18 9-Oct-09 11.20 11.20 11.20 11.20 0 11.18 8-Oct-09 11.25 11.25 11.25 11.25 0 11.23 7-Oct-09 11.27 11.27 11.27 11.27 0 11.25 6-Oct-09 11.24 11.24 11.24 11.24 0 11.22 5-Oct-09 11.24 11.24 11.24 11.24 0 11.22 2-Oct-09 11.24 11.24 11.24 11.24 0 11.22 1-Oct-09 11.25 11.25 11.25 11.25 0 11.23 30-Sep-09 11.22 11.22 11.22 11.22 0 11.20 30-Sep-09 $ 0.018 Dividend 29-Sep-09 11.22 11.22 11.22 11.22 0 11.18 28-Sep-09 11.22 11.22 11.22 11.22 0 11.18 25-Sep-09 11.21 11.21 11.21 11.21 0 11.17 24-Sep-09 11.21 11.21 11.21 11.21 0 11.17 23-Sep-09 11.19 11.19 11.19 11.19 0 11.15 22-Sep-09 11.18 11.18 11.18 11.18 0 11.14 21-Sep-09 11.16 11.16 11.16 11.16 0 11.12 18-Sep-09 11.16 11.16 11.16 11.16 0 11.12 17-Sep-09 11.19 11.19 11.19 11.19 0 11.15 16-Sep-09 11.17 11.17 11.17 11.17 0 11.13 15-Sep-09 11.17 11.17 11.17 11.17 0 11.13 14-Sep-09 11.18 11.18 11.18 11.18 0 11.14 11-Sep-09 11.21 11.21 11.21 11.21 0 11.17 10-Sep-09 11.20 11.20 11.20 11.20 0 11.16 9-Sep-09 11.16 11.16 11.16 11.16 0 11.12 8-Sep-09 11.16 11.16 11.16 11.16 0 11.12 4-Sep-09 11.15 11.15 11.15 11.15 0 11.11 3-Sep-09 11.19 11.19 11.19 11.19 0 11.15 2-Sep-09 11.19 11.19 11.19 11.19 0 11.15 * 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