Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, December 9, 2009, 2:19PM ET - U.S. Markets close in 1 hour and 41 minutes. Dow Up 0.02% Nasdaq Down 0.17%
Accessor Limited Duration US Gov (ALTDX)On Dec 8: 12.24  Up 0.01 (0.08%)  
MORE ON ALTDX
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-0912.2412.2412.2412.24012.24
7-Dec-0912.2312.2312.2312.23012.23
4-Dec-0912.2212.2212.2212.22012.22
3-Dec-0912.2412.2412.2412.24012.24
2-Dec-0912.2412.2412.2412.24012.24
1-Dec-0912.2512.2512.2512.25012.25
30-Nov-0912.2512.2512.2512.25012.25
27-Nov-0912.2512.2512.2512.25012.25
25-Nov-0912.2412.2412.2412.24012.24
24-Nov-0912.2412.2412.2412.24012.24
23-Nov-0912.2512.2512.2512.25012.25
20-Nov-0912.2512.2512.2512.25012.25
19-Nov-0912.2512.2512.2512.25012.25
18-Nov-0912.2412.2412.2412.24012.24
17-Nov-0912.2412.2412.2412.24012.24
16-Nov-0912.2512.2512.2512.25012.25
13-Nov-0912.2312.2312.2312.23012.23
12-Nov-0912.2312.2312.2312.23012.23
11-Nov-0912.2212.2212.2212.22012.22
10-Nov-0912.2212.2212.2212.22012.22
9-Nov-0912.2212.2212.2212.22012.22
6-Nov-0912.2112.2112.2112.21012.21
5-Nov-0912.2112.2112.2112.21012.21
4-Nov-0912.2012.2012.2012.20012.20
3-Nov-0912.2012.2012.2012.20012.20
2-Nov-0912.2012.2012.2012.20012.20
30-Oct-0912.2012.2012.2012.20012.20
29-Oct-0912.1912.1912.1912.19012.19
28-Oct-0912.2012.2012.2012.20012.20
27-Oct-0912.1912.1912.1912.19012.19
27-Oct-09 $ 0.019 Dividend
26-Oct-0912.2012.2012.2012.20012.18
23-Oct-0912.2012.2012.2012.20012.18
22-Oct-0912.2112.2112.2112.21012.19
21-Oct-0912.2112.2112.2112.21012.19
20-Oct-0912.2212.2212.2212.22012.20
19-Oct-0912.2112.2112.2112.21012.19
16-Oct-0912.2112.2112.2112.21012.19
15-Oct-0912.2112.2112.2112.21012.19
14-Oct-0912.2112.2112.2112.21012.19
13-Oct-0912.2212.2212.2212.22012.20
12-Oct-0912.2112.2112.2112.21012.19
9-Oct-0912.2112.2112.2112.21012.19
8-Oct-0912.2212.2212.2212.22012.20
7-Oct-0912.2212.2212.2212.22012.20
6-Oct-0912.2112.2112.2112.21012.19
5-Oct-0912.2212.2212.2212.22012.20
2-Oct-0912.2212.2212.2212.22012.20
1-Oct-0912.2212.2212.2212.22012.20
30-Sep-0912.2012.2012.2012.20012.18
29-Sep-0912.2012.2012.2012.20012.18
28-Sep-0912.2012.2012.2012.20012.18
25-Sep-0912.1912.1912.1912.19012.17
25-Sep-09 $ 0.018 Dividend
24-Sep-0912.2212.2212.2212.22012.18
23-Sep-0912.2112.2112.2112.21012.17
22-Sep-0912.2012.2012.2012.20012.16
21-Sep-0912.2012.2012.2012.20012.16
18-Sep-0912.1912.1912.1912.19012.15
17-Sep-0912.2012.2012.2012.20012.16
16-Sep-0912.2012.2012.2012.20012.16
15-Sep-0912.2012.2012.2012.20012.16
14-Sep-0912.2112.2112.2112.21012.17
11-Sep-0912.2112.2112.2112.21012.17
10-Sep-0912.2112.2112.2112.21012.17
9-Sep-0912.2012.2012.2012.20012.16
8-Sep-0912.2012.2012.2012.20012.16
4-Sep-0912.2012.2012.2012.20012.16
* 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 ScreenerSplits
Mergers & Acquisitions