Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 10:47AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Morgan Stanley Focus Growth I (AMODX)

On Dec 4: 28.24   0.01 (0.04%)

MORE ON AMODX

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 28.24 28.24 28.24 28.24 0 28.24 3-Dec-09 28.23 28.23 28.23 28.23 0 28.23 2-Dec-09 28.42 28.42 28.42 28.42 0 28.42 1-Dec-09 28.32 28.32 28.32 28.32 0 28.32 30-Nov-09 27.84 27.84 27.84 27.84 0 27.84 27-Nov-09 27.66 27.66 27.66 27.66 0 27.66 25-Nov-09 28.23 28.23 28.23 28.23 0 28.23 24-Nov-09 27.93 27.93 27.93 27.93 0 27.93 23-Nov-09 27.99 27.99 27.99 27.99 0 27.99 20-Nov-09 27.57 27.57 27.57 27.57 0 27.57 19-Nov-09 27.68 27.68 27.68 27.68 0 27.68 18-Nov-09 28.07 28.07 28.07 28.07 0 28.07 17-Nov-09 28.29 28.29 28.29 28.29 0 28.29 16-Nov-09 28.24 28.24 28.24 28.24 0 28.24 13-Nov-09 28.01 28.01 28.01 28.01 0 28.01 12-Nov-09 27.84 27.84 27.84 27.84 0 27.84 11-Nov-09 28.13 28.13 28.13 28.13 0 28.13 10-Nov-09 27.93 27.93 27.93 27.93 0 27.93 9-Nov-09 27.84 27.84 27.84 27.84 0 27.84 6-Nov-09 27.16 27.16 27.16 27.16 0 27.16 5-Nov-09 27.04 27.04 27.04 27.04 0 27.04 4-Nov-09 26.51 26.51 26.51 26.51 0 26.51 3-Nov-09 26.39 26.39 26.39 26.39 0 26.39 2-Nov-09 26.29 26.29 26.29 26.29 0 26.29 30-Oct-09 26.22 26.22 26.22 26.22 0 26.22 29-Oct-09 27.24 27.24 27.24 27.24 0 27.24 28-Oct-09 26.73 26.73 26.73 26.73 0 26.73 27-Oct-09 27.54 27.54 27.54 27.54 0 27.54 26-Oct-09 28.02 28.02 28.02 28.02 0 28.02 23-Oct-09 28.24 28.24 28.24 28.24 0 28.24 22-Oct-09 27.91 27.91 27.91 27.91 0 27.91 21-Oct-09 27.63 27.63 27.63 27.63 0 27.63 20-Oct-09 27.70 27.70 27.70 27.70 0 27.70 19-Oct-09 27.91 27.91 27.91 27.91 0 27.91 16-Oct-09 27.62 27.62 27.62 27.62 0 27.62 15-Oct-09 27.83 27.83 27.83 27.83 0 27.83 14-Oct-09 27.80 27.80 27.80 27.80 0 27.80 13-Oct-09 27.26 27.26 27.26 27.26 0 27.26 12-Oct-09 27.13 27.13 27.13 27.13 0 27.13 9-Oct-09 27.24 27.24 27.24 27.24 0 27.24 8-Oct-09 27.06 27.06 27.06 27.06 0 27.06 7-Oct-09 26.69 26.69 26.69 26.69 0 26.69 6-Oct-09 26.41 26.41 26.41 26.41 0 26.41 5-Oct-09 25.98 25.98 25.98 25.98 0 25.98 2-Oct-09 25.73 25.73 25.73 25.73 0 25.73 1-Oct-09 25.73 25.73 25.73 25.73 0 25.73 30-Sep-09 26.54 26.54 26.54 26.54 0 26.54 29-Sep-09 26.58 26.58 26.58 26.58 0 26.58 28-Sep-09 26.53 26.53 26.53 26.53 0 26.53 25-Sep-09 26.12 26.12 26.12 26.12 0 26.12 24-Sep-09 26.52 26.52 26.52 26.52 0 26.52 23-Sep-09 26.93 26.93 26.93 26.93 0 26.93 22-Sep-09 27.11 27.11 27.11 27.11 0 27.11 21-Sep-09 26.85 26.85 26.85 26.85 0 26.85 18-Sep-09 26.78 26.78 26.78 26.78 0 26.78 17-Sep-09 26.76 26.76 26.76 26.76 0 26.76 16-Sep-09 26.69 26.69 26.69 26.69 0 26.69 15-Sep-09 26.04 26.04 26.04 26.04 0 26.04 14-Sep-09 25.83 25.83 25.83 25.83 0 25.83 11-Sep-09 25.66 25.66 25.66 25.66 0 25.66 10-Sep-09 25.67 25.67 25.67 25.67 0 25.67 9-Sep-09 25.48 25.48 25.48 25.48 0 25.48 8-Sep-09 25.27 25.27 25.27 25.27 0 25.27 4-Sep-09 24.83 24.83 24.83 24.83 0 24.83 3-Sep-09 24.25 24.25 24.25 24.25 0 24.25 2-Sep-09 23.99 23.99 23.99 23.99 0 23.99 * 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