Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 8, 2009, 6:02AM ET - U.S. Markets open in 3 hours and 28 minutes. Dow Up 0.01% Nasdaq  0.00%
Allegiant Multi-Factor Small Cap Value A (AMRRX)On Dec 7: 9.24  Down 0.01 (0.11%)  
MORE ON AMRRX
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*
7-Dec-099.249.249.249.2409.24
4-Dec-099.259.259.259.2509.25
3-Dec-099.049.049.049.0409.04
2-Dec-099.149.149.149.1409.14
1-Dec-099.059.059.059.0509.05
30-Nov-098.938.938.938.9308.93
27-Nov-098.938.938.938.9308.93
25-Nov-099.159.159.159.1509.15
24-Nov-099.149.149.149.1409.14
23-Nov-099.179.179.179.1709.17
20-Nov-099.029.029.029.0209.02
19-Nov-099.029.029.029.0209.02
18-Nov-099.219.219.219.2109.21
17-Nov-099.249.249.249.2409.24
16-Nov-099.369.369.369.3609.36
13-Nov-099.139.139.139.1309.13
12-Nov-099.069.069.069.0609.06
11-Nov-099.259.259.259.2509.25
10-Nov-099.199.199.199.1909.19
9-Nov-099.259.259.259.2509.25
6-Nov-098.998.998.998.9908.99
5-Nov-098.998.998.998.9908.99
4-Nov-098.768.768.768.7608.76
3-Nov-098.808.808.808.8008.80
2-Nov-098.688.688.688.6808.68
30-Oct-098.698.698.698.6908.69
29-Oct-098.978.978.978.9708.97
28-Oct-098.738.738.738.7308.73
27-Oct-099.029.029.029.0209.02
26-Oct-099.119.119.119.1109.11
23-Oct-099.229.229.229.2209.22
22-Oct-099.419.419.419.4109.41
21-Oct-099.299.299.299.2909.29
20-Oct-099.429.429.429.4209.42
19-Oct-099.569.569.569.5609.56
16-Oct-099.479.479.479.4709.47
15-Oct-099.609.609.609.6009.60
14-Oct-099.589.589.589.5809.58
13-Oct-099.409.409.409.4009.40
12-Oct-099.449.449.449.4409.44
9-Oct-099.439.439.439.4309.43
8-Oct-099.359.359.359.3509.35
7-Oct-099.229.229.229.2209.22
6-Oct-099.219.219.219.2109.21
5-Oct-099.039.039.039.0309.03
2-Oct-098.888.888.888.8808.88
1-Oct-098.938.938.938.9308.93
30-Sep-099.189.189.189.1809.18
29-Sep-099.289.289.289.2809.28
28-Sep-099.299.299.299.2909.29
25-Sep-099.099.099.099.0909.09
24-Sep-099.129.129.129.1209.12
23-Sep-099.259.259.259.2509.25
22-Sep-099.369.369.369.3609.36
21-Sep-099.329.329.329.3209.32
18-Sep-099.339.339.339.3309.33
17-Sep-099.309.309.309.3009.30
16-Sep-099.339.339.339.3309.33
15-Sep-099.179.179.179.1709.17
14-Sep-099.089.089.089.0809.08
11-Sep-099.019.019.019.0109.01
10-Sep-099.019.019.019.0109.01
9-Sep-098.908.908.908.9008.90
8-Sep-098.768.768.768.7608.76
4-Sep-098.688.688.688.6808.68
3-Sep-098.588.588.588.5808.58
* 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