Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 10:27PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Allegiant Large Cap Value C (ALVCX)

On Dec 4: 12.15   0.00 (0.00%)

MORE ON ALVCX

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 12.15 12.15 12.15 12.15 0 12.15 3-Dec-09 12.15 12.15 12.15 12.15 0 12.15 2-Dec-09 12.25 12.25 12.25 12.25 0 12.25 1-Dec-09 12.28 12.28 12.28 12.28 0 12.28 30-Nov-09 12.13 12.13 12.13 12.13 0 12.13 27-Nov-09 12.09 12.09 12.09 12.09 0 12.09 25-Nov-09 12.32 12.32 12.32 12.32 0 12.32 24-Nov-09 12.26 12.26 12.26 12.26 0 12.26 23-Nov-09 12.27 12.27 12.27 12.27 0 12.27 20-Nov-09 12.11 12.11 12.11 12.11 0 12.11 19-Nov-09 12.15 12.15 12.15 12.15 0 12.15 18-Nov-09 12.30 12.30 12.30 12.30 0 12.30 17-Nov-09 12.29 12.29 12.29 12.29 0 12.29 16-Nov-09 12.29 12.29 12.29 12.29 0 12.29 13-Nov-09 12.11 12.11 12.11 12.11 0 12.11 12-Nov-09 12.06 12.06 12.06 12.06 0 12.06 11-Nov-09 12.23 12.23 12.23 12.23 0 12.23 10-Nov-09 12.19 12.19 12.19 12.19 0 12.19 9-Nov-09 12.19 12.19 12.19 12.19 0 12.19 6-Nov-09 11.94 11.94 11.94 11.94 0 11.94 5-Nov-09 11.91 11.91 11.91 11.91 0 11.91 4-Nov-09 11.70 11.70 11.70 11.70 0 11.70 3-Nov-09 11.69 11.69 11.69 11.69 0 11.69 2-Nov-09 11.65 11.65 11.65 11.65 0 11.65 30-Oct-09 11.59 11.59 11.59 11.59 0 11.59 29-Oct-09 11.95 11.95 11.95 11.95 0 11.95 28-Oct-09 11.64 11.64 11.64 11.64 0 11.64 27-Oct-09 11.89 11.89 11.89 11.89 0 11.89 26-Oct-09 11.90 11.90 11.90 11.90 0 11.90 23-Oct-09 12.09 12.09 12.09 12.09 0 12.09 22-Oct-09 12.28 12.28 12.28 12.28 0 12.28 21-Oct-09 12.15 12.15 12.15 12.15 0 12.15 20-Oct-09 12.25 12.25 12.25 12.25 0 12.25 19-Oct-09 12.32 12.32 12.32 12.32 0 12.32 16-Oct-09 12.20 12.20 12.20 12.20 0 12.20 15-Oct-09 12.30 12.30 12.30 12.30 0 12.30 14-Oct-09 12.26 12.26 12.26 12.26 0 12.26 13-Oct-09 12.03 12.03 12.03 12.03 0 12.03 12-Oct-09 12.07 12.07 12.07 12.07 0 12.07 9-Oct-09 12.02 12.02 12.02 12.02 0 12.02 8-Oct-09 11.99 11.99 11.99 11.99 0 11.99 7-Oct-09 11.88 11.88 11.88 11.88 0 11.88 6-Oct-09 11.86 11.86 11.86 11.86 0 11.86 5-Oct-09 11.67 11.67 11.67 11.67 0 11.67 2-Oct-09 11.47 11.47 11.47 11.47 0 11.47 2-Oct-09 $ 0.027 Dividend 1-Oct-09 11.54 11.54 11.54 11.54 0 11.51 30-Sep-09 11.82 11.82 11.82 11.82 0 11.79 29-Sep-09 11.86 11.86 11.86 11.86 0 11.83 28-Sep-09 11.88 11.88 11.88 11.88 0 11.85 25-Sep-09 11.66 11.66 11.66 11.66 0 11.63 24-Sep-09 11.73 11.73 11.73 11.73 0 11.70 23-Sep-09 11.85 11.85 11.85 11.85 0 11.82 22-Sep-09 11.99 11.99 11.99 11.99 0 11.96 21-Sep-09 11.87 11.87 11.87 11.87 0 11.84 18-Sep-09 11.93 11.93 11.93 11.93 0 11.90 17-Sep-09 11.91 11.91 11.91 11.91 0 11.88 16-Sep-09 11.94 11.94 11.94 11.94 0 11.91 15-Sep-09 11.75 11.75 11.75 11.75 0 11.72 14-Sep-09 11.71 11.71 11.71 11.71 0 11.68 11-Sep-09 11.64 11.64 11.64 11.64 0 11.61 10-Sep-09 11.68 11.68 11.68 11.68 0 11.65 9-Sep-09 11.53 11.53 11.53 11.53 0 11.50 8-Sep-09 11.45 11.45 11.45 11.45 0 11.42 4-Sep-09 11.34 11.34 11.34 11.34 0 11.31 3-Sep-09 11.21 11.21 11.21 11.21 0 11.18 2-Sep-09 11.09 11.09 11.09 11.09 0 11.06 * 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