Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, December 27, 2009, 8:24PM ET - U.S. Markets Closed. Dow Up 0.51% Nasdaq Up 0.71%
Allegiant Multi-Factor Small Cap Gr A (ALWAX)On Dec 24: 8.66  Up 0.03 (0.35%)  
MORE ON ALWAX
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*
24-Dec-098.668.668.668.6608.66
23-Dec-098.638.638.638.6308.63
22-Dec-098.548.548.548.5408.54
21-Dec-098.468.468.468.4608.46
18-Dec-098.358.358.358.3508.35
17-Dec-098.298.298.298.2908.29
16-Dec-098.378.378.378.3708.37
15-Dec-098.318.318.318.3108.31
14-Dec-098.358.358.358.3508.35
11-Dec-098.248.248.248.2408.24
10-Dec-098.198.198.198.1908.19
9-Dec-098.218.218.218.2108.21
8-Dec-098.198.198.198.1908.19
7-Dec-098.288.288.288.2808.28
4-Dec-098.268.268.268.2608.26
3-Dec-098.118.118.118.1108.11
2-Dec-098.208.208.208.2008.20
1-Dec-098.138.138.138.1308.13
30-Nov-098.038.038.038.0308.03
27-Nov-098.018.018.018.0108.01
25-Nov-098.198.198.198.1908.19
24-Nov-098.188.188.188.1808.18
23-Nov-098.218.218.218.2108.21
20-Nov-098.068.068.068.0608.06
19-Nov-098.068.068.068.0608.06
18-Nov-098.258.258.258.2508.25
17-Nov-098.268.268.268.2608.26
16-Nov-098.288.288.288.2808.28
13-Nov-098.108.108.108.1008.10
12-Nov-098.048.048.048.0408.04
11-Nov-098.188.188.188.1808.18
10-Nov-098.108.108.108.1008.10
9-Nov-098.168.168.168.1608.16
6-Nov-098.038.038.038.0308.03
5-Nov-098.098.098.098.0908.09
4-Nov-097.837.837.837.8307.83
3-Nov-097.907.907.907.9007.90
2-Nov-097.767.767.767.7607.76
30-Oct-097.777.777.777.7707.77
29-Oct-097.987.987.987.9807.98
28-Oct-097.787.787.787.7807.78
27-Oct-098.078.078.078.0708.07
26-Oct-098.248.248.248.2408.24
23-Oct-098.338.338.338.3308.33
22-Oct-098.498.498.498.4908.49
21-Oct-098.448.448.448.4408.44
20-Oct-098.528.528.528.5208.52
19-Oct-098.628.628.628.6208.62
16-Oct-098.548.548.548.5408.54
15-Oct-098.658.658.658.6508.65
14-Oct-098.618.618.618.6108.61
13-Oct-098.448.448.448.4408.44
12-Oct-098.488.488.488.4808.48
9-Oct-098.488.488.488.4808.48
8-Oct-098.388.388.388.3808.38
7-Oct-098.288.288.288.2808.28
6-Oct-098.308.308.308.3008.30
5-Oct-098.188.188.188.1808.18
2-Oct-098.008.008.008.0008.00
1-Oct-098.038.038.038.0308.03
30-Sep-098.318.318.318.3108.31
29-Sep-098.358.358.358.3508.35
28-Sep-098.348.348.348.3408.34
25-Sep-098.178.178.178.1708.17
24-Sep-098.208.208.208.2008.20
23-Sep-098.348.348.348.3408.34
* 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