Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 29, 2009, 12:44PM ET - U.S. Markets close in 3 hours and 16 minutes. Dow Up 0.13% Nasdaq Down 0.11%
American Beacon Mid Cap Value Adv (AMCSX)On Dec 28: 8.23  Down 0.02 (0.24%)  
MORE ON AMCSX
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*
28-Dec-098.238.238.238.2308.23
24-Dec-098.258.258.258.2508.25
23-Dec-098.218.218.218.2108.21
22-Dec-098.188.188.188.1808.18
21-Dec-098.228.228.228.2208.22
18-Dec-098.148.148.148.1408.14
17-Dec-098.108.108.108.1008.10
16-Dec-098.208.208.208.2008.20
15-Dec-098.178.178.178.1708.17
14-Dec-098.238.238.238.2308.23
11-Dec-098.138.138.138.1308.13
10-Dec-098.068.068.068.0608.06
9-Dec-098.008.008.008.0008.00
8-Dec-097.997.997.997.9907.99
7-Dec-098.058.058.058.0508.05
4-Dec-098.058.058.058.0508.05
3-Dec-097.967.967.967.9607.96
2-Dec-098.068.068.068.0608.06
1-Dec-098.028.028.028.0208.02
30-Nov-097.937.937.937.9307.93
27-Nov-097.897.897.897.8907.89
25-Nov-098.068.068.068.0608.06
24-Nov-098.018.018.018.0108.01
23-Nov-098.018.018.018.0108.01
20-Nov-097.897.897.897.8907.89
19-Nov-097.937.937.937.9307.93
18-Nov-098.068.068.068.0608.06
17-Nov-098.098.098.098.0908.09
16-Nov-098.118.118.118.1108.11
13-Nov-097.997.997.997.9907.99
12-Nov-097.937.937.937.9307.93
11-Nov-098.038.038.038.0308.03
10-Nov-097.997.997.997.9907.99
9-Nov-098.018.018.018.0108.01
6-Nov-097.807.807.807.8007.80
5-Nov-097.787.787.787.7807.78
4-Nov-097.637.637.637.6307.63
3-Nov-097.637.637.637.6307.63
2-Nov-097.557.557.557.5507.55
30-Oct-097.507.507.507.5007.50
29-Oct-097.727.727.727.7207.72
28-Oct-097.537.537.537.5307.53
27-Oct-097.757.757.757.7507.75
26-Oct-097.817.817.817.8107.81
23-Oct-097.957.957.957.9507.95
22-Oct-098.068.068.068.0608.06
21-Oct-097.927.927.927.9207.92
20-Oct-097.997.997.997.9907.99
19-Oct-098.088.088.088.0808.08
16-Oct-097.967.967.967.9607.96
15-Oct-098.048.048.048.0408.04
14-Oct-098.048.048.048.0408.04
13-Oct-097.867.867.867.8607.86
12-Oct-097.907.907.907.9007.90
9-Oct-097.877.877.877.8707.87
8-Oct-097.817.817.817.8107.81
7-Oct-097.737.737.737.7307.73
6-Oct-097.717.717.717.7107.71
5-Oct-097.617.617.617.6107.61
2-Oct-097.437.437.437.4307.43
1-Oct-097.517.517.517.5107.51
30-Sep-097.747.747.747.7407.74
29-Sep-097.797.797.797.7907.79
28-Sep-097.767.767.767.7607.76
25-Sep-097.597.597.597.5907.59
24-Sep-097.627.627.627.6207.62
* 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