Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 4:57PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Allianz CCM Focused Growth Adm (ALADX)

On Dec 4: 7.71   0.05 (0.65%)

MORE ON ALADX

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 7.71 7.71 7.71 7.71 0 7.71 3-Dec-09 7.66 7.66 7.66 7.66 0 7.66 2-Dec-09 7.70 7.70 7.70 7.70 0 7.70 1-Dec-09 7.71 7.71 7.71 7.71 0 7.71 30-Nov-09 7.63 7.63 7.63 7.63 0 7.63 27-Nov-09 7.62 7.62 7.62 7.62 0 7.62 25-Nov-09 7.76 7.76 7.76 7.76 0 7.76 24-Nov-09 7.72 7.72 7.72 7.72 0 7.72 23-Nov-09 7.74 7.74 7.74 7.74 0 7.74 20-Nov-09 7.67 7.67 7.67 7.67 0 7.67 19-Nov-09 7.70 7.70 7.70 7.70 0 7.70 18-Nov-09 7.80 7.80 7.80 7.80 0 7.80 17-Nov-09 7.83 7.83 7.83 7.83 0 7.83 16-Nov-09 7.82 7.82 7.82 7.82 0 7.82 13-Nov-09 7.71 7.71 7.71 7.71 0 7.71 12-Nov-09 7.66 7.66 7.66 7.66 0 7.66 11-Nov-09 7.71 7.71 7.71 7.71 0 7.71 10-Nov-09 7.68 7.68 7.68 7.68 0 7.68 9-Nov-09 7.69 7.69 7.69 7.69 0 7.69 6-Nov-09 7.54 7.54 7.54 7.54 0 7.54 5-Nov-09 7.50 7.50 7.50 7.50 0 7.50 4-Nov-09 7.34 7.34 7.34 7.34 0 7.34 3-Nov-09 7.34 7.34 7.34 7.34 0 7.34 2-Nov-09 7.29 7.29 7.29 7.29 0 7.29 30-Oct-09 7.24 7.24 7.24 7.24 0 7.24 29-Oct-09 7.42 7.42 7.42 7.42 0 7.42 28-Oct-09 7.27 7.27 7.27 7.27 0 7.27 27-Oct-09 7.40 7.40 7.40 7.40 0 7.40 26-Oct-09 7.49 7.49 7.49 7.49 0 7.49 23-Oct-09 7.57 7.57 7.57 7.57 0 7.57 22-Oct-09 7.70 7.70 7.70 7.70 0 7.70 21-Oct-09 7.64 7.64 7.64 7.64 0 7.64 20-Oct-09 7.74 7.74 7.74 7.74 0 7.74 19-Oct-09 7.77 7.77 7.77 7.77 0 7.77 16-Oct-09 7.68 7.68 7.68 7.68 0 7.68 15-Oct-09 7.74 7.74 7.74 7.74 0 7.74 14-Oct-09 7.72 7.72 7.72 7.72 0 7.72 13-Oct-09 7.58 7.58 7.58 7.58 0 7.58 12-Oct-09 7.60 7.60 7.60 7.60 0 7.60 9-Oct-09 7.60 7.60 7.60 7.60 0 7.60 8-Oct-09 7.54 7.54 7.54 7.54 0 7.54 7-Oct-09 7.50 7.50 7.50 7.50 0 7.50 6-Oct-09 7.50 7.50 7.50 7.50 0 7.50 5-Oct-09 7.41 7.41 7.41 7.41 0 7.41 2-Oct-09 7.30 7.30 7.30 7.30 0 7.30 1-Oct-09 7.34 7.34 7.34 7.34 0 7.34 30-Sep-09 7.55 7.55 7.55 7.55 0 7.55 29-Sep-09 7.55 7.55 7.55 7.55 0 7.55 28-Sep-09 7.57 7.57 7.57 7.57 0 7.57 25-Sep-09 7.43 7.43 7.43 7.43 0 7.43 24-Sep-09 7.47 7.47 7.47 7.47 0 7.47 23-Sep-09 7.55 7.55 7.55 7.55 0 7.55 22-Sep-09 7.62 7.62 7.62 7.62 0 7.62 21-Sep-09 7.59 7.59 7.59 7.59 0 7.59 18-Sep-09 7.59 7.59 7.59 7.59 0 7.59 17-Sep-09 7.55 7.55 7.55 7.55 0 7.55 16-Sep-09 7.59 7.59 7.59 7.59 0 7.59 15-Sep-09 7.48 7.48 7.48 7.48 0 7.48 14-Sep-09 7.47 7.47 7.47 7.47 0 7.47 11-Sep-09 7.43 7.43 7.43 7.43 0 7.43 10-Sep-09 7.44 7.44 7.44 7.44 0 7.44 9-Sep-09 7.39 7.39 7.39 7.39 0 7.39 8-Sep-09 7.33 7.33 7.33 7.33 0 7.33 4-Sep-09 7.26 7.26 7.26 7.26 0 7.26 3-Sep-09 7.14 7.14 7.14 7.14 0 7.14 2-Sep-09 7.09 7.09 7.09 7.09 0 7.09 * 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