Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, December 3, 2009, 2:16AM ET - U.S. Markets open in 7 hours and 14 minutes. Dow Down 0.18% Nasdaq Up 0.42%
Allegiant Multi-Factor Small Cap Core I (ALOIX)On Dec 2: 8.26  Up 0.05 (0.61%)  
MORE ON ALOIX
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*
2-Dec-098.268.268.268.2608.26
1-Dec-098.218.218.218.2108.21
30-Nov-098.128.128.128.1208.12
27-Nov-098.118.118.118.1108.11
25-Nov-098.328.328.328.3208.32
24-Nov-098.318.318.318.3108.31
23-Nov-098.338.338.338.3308.33
20-Nov-098.178.178.178.1708.17
19-Nov-098.188.188.188.1808.18
18-Nov-098.358.358.358.3508.35
17-Nov-098.368.368.368.3608.36
16-Nov-098.368.368.368.3608.36
13-Nov-098.168.168.168.1608.16
12-Nov-098.078.078.078.0708.07
11-Nov-098.228.228.228.2208.22
10-Nov-098.158.158.158.1508.15
9-Nov-098.208.208.208.2008.20
6-Nov-098.048.048.048.0408.04
5-Nov-098.078.078.078.0708.07
4-Nov-097.817.817.817.8107.81
3-Nov-097.947.947.947.9407.94
2-Nov-097.837.837.837.8307.83
30-Oct-097.847.847.847.8407.84
29-Oct-098.088.088.088.0808.08
28-Oct-097.917.917.917.9107.91
27-Oct-098.208.208.208.2008.20
26-Oct-098.298.298.298.2908.29
23-Oct-098.398.398.398.3908.39
22-Oct-098.538.538.538.5308.53
21-Oct-098.418.418.418.4108.41
20-Oct-098.548.548.548.5408.54
19-Oct-098.638.638.638.6308.63
16-Oct-098.548.548.548.5408.54
15-Oct-098.628.628.628.6208.62
14-Oct-098.638.638.638.6308.63
13-Oct-098.488.488.488.4808.48
12-Oct-098.498.498.498.4908.49
9-Oct-098.508.508.508.5008.50
8-Oct-098.398.398.398.3908.39
7-Oct-098.318.318.318.3108.31
6-Oct-098.338.338.338.3308.33
5-Oct-098.218.218.218.2108.21
2-Oct-098.058.058.058.0508.05
1-Oct-098.078.078.078.0708.07
30-Sep-098.338.338.338.3308.33
29-Sep-098.378.378.378.3708.37
28-Sep-098.408.408.408.4008.40
25-Sep-098.228.228.228.2208.22
24-Sep-098.268.268.268.2608.26
23-Sep-098.408.408.408.4008.40
22-Sep-098.488.488.488.4808.48
21-Sep-098.408.408.408.4008.40
18-Sep-098.428.428.428.4208.42
17-Sep-098.388.388.388.3808.38
16-Sep-098.398.398.398.3908.39
15-Sep-098.288.288.288.2808.28
14-Sep-098.218.218.218.2108.21
11-Sep-098.138.138.138.1308.13
10-Sep-098.168.168.168.1608.16
9-Sep-098.078.078.078.0708.07
8-Sep-097.947.947.947.9407.94
4-Sep-097.877.877.877.8707.87
3-Sep-097.787.787.787.7807.78
2-Sep-097.677.677.677.6707.67
1-Sep-097.727.727.727.7207.72
31-Aug-097.857.857.857.8507.85
* 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