Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 7:05AM ET - U.S. Markets open in 2 hours and 25 minutes. Dow  1.23% Nasdaq  0.00%

Allegiant Multi-Factor Small Cap Value I (AMRIX)

On Dec 1: 9.79   0.13 (1.35%)

MORE ON AMRIX

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* 1-Dec-09 9.79 9.79 9.79 9.79 0 9.79 30-Nov-09 9.66 9.66 9.66 9.66 0 9.66 27-Nov-09 9.67 9.67 9.67 9.67 0 9.67 25-Nov-09 9.90 9.90 9.90 9.90 0 9.90 24-Nov-09 9.89 9.89 9.89 9.89 0 9.89 23-Nov-09 9.92 9.92 9.92 9.92 0 9.92 20-Nov-09 9.76 9.76 9.76 9.76 0 9.76 19-Nov-09 9.76 9.76 9.76 9.76 0 9.76 18-Nov-09 9.96 9.96 9.96 9.96 0 9.96 17-Nov-09 10.00 10.00 10.00 10.00 0 10.00 16-Nov-09 10.13 10.13 10.13 10.13 0 10.13 13-Nov-09 9.88 9.88 9.88 9.88 0 9.88 12-Nov-09 9.81 9.81 9.81 9.81 0 9.81 11-Nov-09 10.01 10.01 10.01 10.01 0 10.01 10-Nov-09 9.94 9.94 9.94 9.94 0 9.94 9-Nov-09 10.01 10.01 10.01 10.01 0 10.01 6-Nov-09 9.73 9.73 9.73 9.73 0 9.73 5-Nov-09 9.73 9.73 9.73 9.73 0 9.73 4-Nov-09 9.48 9.48 9.48 9.48 0 9.48 3-Nov-09 9.52 9.52 9.52 9.52 0 9.52 2-Nov-09 9.39 9.39 9.39 9.39 0 9.39 30-Oct-09 9.41 9.41 9.41 9.41 0 9.41 29-Oct-09 9.71 9.71 9.71 9.71 0 9.71 28-Oct-09 9.44 9.44 9.44 9.44 0 9.44 27-Oct-09 9.76 9.76 9.76 9.76 0 9.76 26-Oct-09 9.85 9.85 9.85 9.85 0 9.85 23-Oct-09 9.98 9.98 9.98 9.98 0 9.98 22-Oct-09 10.19 10.19 10.19 10.19 0 10.19 21-Oct-09 10.05 10.05 10.05 10.05 0 10.05 20-Oct-09 10.19 10.19 10.19 10.19 0 10.19 19-Oct-09 10.34 10.34 10.34 10.34 0 10.34 16-Oct-09 10.25 10.25 10.25 10.25 0 10.25 15-Oct-09 10.38 10.38 10.38 10.38 0 10.38 14-Oct-09 10.37 10.37 10.37 10.37 0 10.37 13-Oct-09 10.17 10.17 10.17 10.17 0 10.17 12-Oct-09 10.21 10.21 10.21 10.21 0 10.21 9-Oct-09 10.20 10.20 10.20 10.20 0 10.20 8-Oct-09 10.11 10.11 10.11 10.11 0 10.11 7-Oct-09 9.97 9.97 9.97 9.97 0 9.97 6-Oct-09 9.96 9.96 9.96 9.96 0 9.96 5-Oct-09 9.76 9.76 9.76 9.76 0 9.76 2-Oct-09 9.60 9.60 9.60 9.60 0 9.60 1-Oct-09 9.66 9.66 9.66 9.66 0 9.66 30-Sep-09 9.93 9.93 9.93 9.93 0 9.93 29-Sep-09 10.03 10.03 10.03 10.03 0 10.03 28-Sep-09 10.05 10.05 10.05 10.05 0 10.05 25-Sep-09 9.83 9.83 9.83 9.83 0 9.83 24-Sep-09 9.86 9.86 9.86 9.86 0 9.86 23-Sep-09 10.01 10.01 10.01 10.01 0 10.01 22-Sep-09 10.13 10.13 10.13 10.13 0 10.13 21-Sep-09 10.08 10.08 10.08 10.08 0 10.08 18-Sep-09 10.09 10.09 10.09 10.09 0 10.09 17-Sep-09 10.06 10.06 10.06 10.06 0 10.06 16-Sep-09 10.09 10.09 10.09 10.09 0 10.09 15-Sep-09 9.92 9.92 9.92 9.92 0 9.92 14-Sep-09 9.82 9.82 9.82 9.82 0 9.82 11-Sep-09 9.74 9.74 9.74 9.74 0 9.74 10-Sep-09 9.75 9.75 9.75 9.75 0 9.75 9-Sep-09 9.62 9.62 9.62 9.62 0 9.62 8-Sep-09 9.48 9.48 9.48 9.48 0 9.48 4-Sep-09 9.39 9.39 9.39 9.39 0 9.39 3-Sep-09 9.27 9.27 9.27 9.27 0 9.27 2-Sep-09 9.16 9.16 9.16 9.16 0 9.16 1-Sep-09 9.23 9.23 9.23 9.23 0 9.23 31-Aug-09 9.45 9.45 9.45 9.45 0 9.45 28-Aug-09 9.56 9.56 9.56 9.56 0 9.56 * 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