Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 9, 2009, 12:01AM ET - U.S. Markets open in 9 hours and 29 minutes. Dow Down 1.00% Nasdaq Down 0.76%
Allegiant Multi-Factor Small Cap Core A (ALOAX)On Dec 8: 8.21  Down 0.09 (1.08%)  
MORE ON ALOAX
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*
8-Dec-098.218.218.218.2108.21
7-Dec-098.308.308.308.3008.30
4-Dec-098.298.298.298.2908.29
3-Dec-098.118.118.118.1108.11
2-Dec-098.218.218.218.2108.21
1-Dec-098.168.168.168.1608.16
30-Nov-098.078.078.078.0708.07
27-Nov-098.068.068.068.0608.06
25-Nov-098.278.278.278.2708.27
24-Nov-098.268.268.268.2608.26
23-Nov-098.288.288.288.2808.28
20-Nov-098.128.128.128.1208.12
19-Nov-098.138.138.138.1308.13
18-Nov-098.298.298.298.2908.29
17-Nov-098.318.318.318.3108.31
16-Nov-098.318.318.318.3108.31
13-Nov-098.118.118.118.1108.11
12-Nov-098.038.038.038.0308.03
11-Nov-098.178.178.178.1708.17
10-Nov-098.108.108.108.1008.10
9-Nov-098.158.158.158.1508.15
6-Nov-097.997.997.997.9907.99
5-Nov-098.028.028.028.0208.02
4-Nov-097.777.777.777.7707.77
3-Nov-097.907.907.907.9007.90
2-Nov-097.797.797.797.7907.79
30-Oct-097.807.807.807.8007.80
29-Oct-098.038.038.038.0308.03
28-Oct-097.867.867.867.8607.86
27-Oct-098.158.158.158.1508.15
26-Oct-098.248.248.248.2408.24
23-Oct-098.348.348.348.3408.34
22-Oct-098.488.488.488.4808.48
21-Oct-098.368.368.368.3608.36
20-Oct-098.498.498.498.4908.49
19-Oct-098.588.588.588.5808.58
16-Oct-098.498.498.498.4908.49
15-Oct-098.578.578.578.5708.57
14-Oct-098.588.588.588.5808.58
13-Oct-098.438.438.438.4308.43
12-Oct-098.448.448.448.4408.44
9-Oct-098.458.458.458.4508.45
8-Oct-098.348.348.348.3408.34
7-Oct-098.268.268.268.2608.26
6-Oct-098.298.298.298.2908.29
5-Oct-098.168.168.168.1608.16
2-Oct-098.008.008.008.0008.00
1-Oct-098.038.038.038.0308.03
30-Sep-098.288.288.288.2808.28
29-Sep-098.328.328.328.3208.32
28-Sep-098.358.358.358.3508.35
25-Sep-098.178.178.178.1708.17
24-Sep-098.218.218.218.2108.21
23-Sep-098.368.368.368.3608.36
22-Sep-098.438.438.438.4308.43
21-Sep-098.368.368.368.3608.36
18-Sep-098.378.378.378.3708.37
17-Sep-098.348.348.348.3408.34
16-Sep-098.358.358.358.3508.35
15-Sep-098.238.238.238.2308.23
14-Sep-098.178.178.178.1708.17
11-Sep-098.088.088.088.0808.08
10-Sep-098.118.118.118.1108.11
9-Sep-098.028.028.028.0208.02
8-Sep-097.907.907.907.9007.90
4-Sep-097.837.837.837.8307.83
* 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