Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Saturday, December 26, 2009, 12:29PM ET - U.S. Markets Closed. Dow Up 0.51% Nasdaq Up 0.71%
Allegiant Multi-Factor Small Cap Gr I (ALWIX)On Dec 24: 8.74  Up 0.03 (0.34%)  
MORE ON ALWIX
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-098.748.748.748.7408.74
23-Dec-098.718.718.718.7108.71
22-Dec-098.628.628.628.6208.62
21-Dec-098.548.548.548.5408.54
18-Dec-098.438.438.438.4308.43
17-Dec-098.378.378.378.3708.37
16-Dec-098.458.458.458.4508.45
15-Dec-098.398.398.398.3908.39
14-Dec-098.438.438.438.4308.43
11-Dec-098.328.328.328.3208.32
10-Dec-098.278.278.278.2708.27
9-Dec-098.298.298.298.2908.29
8-Dec-098.278.278.278.2708.27
7-Dec-098.368.368.368.3608.36
4-Dec-098.348.348.348.3408.34
3-Dec-098.188.188.188.1808.18
2-Dec-098.278.278.278.2708.27
1-Dec-098.218.218.218.2108.21
30-Nov-098.108.108.108.1008.10
27-Nov-098.098.098.098.0908.09
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-098.138.138.138.1308.13
19-Nov-098.138.138.138.1308.13
18-Nov-098.328.328.328.3208.32
17-Nov-098.348.348.348.3408.34
16-Nov-098.368.368.368.3608.36
13-Nov-098.188.188.188.1808.18
12-Nov-098.128.128.128.1208.12
11-Nov-098.258.258.258.2508.25
10-Nov-098.178.178.178.1708.17
9-Nov-098.248.248.248.2408.24
6-Nov-098.118.118.118.1108.11
5-Nov-098.168.168.168.1608.16
4-Nov-097.917.917.917.9107.91
3-Nov-097.977.977.977.9707.97
2-Nov-097.847.847.847.8407.84
30-Oct-097.847.847.847.8407.84
29-Oct-098.058.058.058.0508.05
28-Oct-097.867.867.867.8607.86
27-Oct-098.148.148.148.1408.14
26-Oct-098.318.318.318.3108.31
23-Oct-098.418.418.418.4108.41
22-Oct-098.578.578.578.5708.57
21-Oct-098.528.528.528.5208.52
20-Oct-098.598.598.598.5908.59
19-Oct-098.708.708.708.7008.70
16-Oct-098.628.628.628.6208.62
15-Oct-098.728.728.728.7208.72
14-Oct-098.698.698.698.6908.69
13-Oct-098.528.528.528.5208.52
12-Oct-098.568.568.568.5608.56
9-Oct-098.568.568.568.5608.56
8-Oct-098.468.468.468.4608.46
7-Oct-098.358.358.358.3508.35
6-Oct-098.378.378.378.3708.37
5-Oct-098.258.258.258.2508.25
2-Oct-098.078.078.078.0708.07
1-Oct-098.108.108.108.1008.10
30-Sep-098.388.388.388.3808.38
29-Sep-098.438.438.438.4308.43
28-Sep-098.428.428.428.4208.42
25-Sep-098.258.258.258.2508.25
24-Sep-098.278.278.278.2708.27
23-Sep-098.418.418.418.4108.41
* 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