Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 3:32AM ET - U.S. Markets open in 5 hours and 58 minutes. Dow Up 1.52% Nasdaq  0.00%
Accessor Mortgage Securities Inv (AMSIX)On Feb 9: 13.13  Down 0.01 (0.08%)  
MORE ON AMSIX
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*
9-Feb-1013.1313.1313.1313.13013.13
8-Feb-1013.1413.1413.1413.14013.14
5-Feb-1013.1513.1513.1513.15013.15
4-Feb-1013.1313.1313.1313.13013.13
3-Feb-1013.1013.1013.1013.10013.10
2-Feb-1013.1113.1113.1113.11013.11
1-Feb-1013.1013.1013.1013.10013.10
29-Jan-1013.1113.1113.1113.11013.11
28-Jan-1013.1013.1013.1013.10013.10
27-Jan-1013.1013.1013.1013.10013.10
26-Jan-1013.1013.1013.1013.10013.10
25-Jan-1013.1213.1213.1213.12013.12
22-Jan-1013.1313.1313.1313.13013.13
21-Jan-1013.1113.1113.1113.11013.11
20-Jan-1013.0913.0913.0913.09013.09
19-Jan-1013.0713.0713.0713.07013.07
15-Jan-1013.0813.0813.0813.08013.08
14-Jan-1013.0613.0613.0613.06013.06
13-Jan-1013.0413.0413.0413.04013.04
12-Jan-1013.0513.0513.0513.05013.05
11-Jan-1013.0013.0013.0013.00013.00
8-Jan-1012.9812.9812.9812.98012.98
7-Jan-1012.9612.9612.9612.96012.96
6-Jan-1012.9712.9712.9712.97012.97
5-Jan-1012.9712.9712.9712.97012.97
4-Jan-1012.9212.9212.9212.92012.92
31-Dec-0912.9012.9012.9012.90012.90
30-Dec-0912.9312.9312.9312.93012.93
29-Dec-0912.9112.9112.9112.91012.91
28-Dec-0912.9012.9012.9012.90012.90
28-Dec-09 $ 0.024 Dividend
24-Dec-0912.9412.9412.9412.94012.92
23-Dec-0912.9612.9612.9612.96012.94
22-Dec-0912.9712.9712.9712.97012.95
21-Dec-0913.0013.0013.0013.00012.98
18-Dec-0913.0513.0513.0513.05013.03
17-Dec-0913.0613.0613.0613.06013.04
16-Dec-0913.0113.0113.0113.01012.99
15-Dec-0913.0013.0013.0013.00012.98
14-Dec-0913.0213.0213.0213.02013.00
11-Dec-0913.0413.0413.0413.04013.02
10-Dec-0913.0513.0513.0513.05013.03
9-Dec-0913.0613.0613.0613.06013.04
8-Dec-0913.0713.0713.0713.07013.05
7-Dec-0913.0413.0413.0413.04013.02
4-Dec-0913.0113.0113.0113.01012.99
3-Dec-0913.0313.0313.0313.03013.01
2-Dec-0913.0513.0513.0513.05013.03
1-Dec-0913.0613.0613.0613.06013.04
30-Nov-0913.0913.0913.0913.09013.07
27-Nov-0913.0813.0813.0813.08013.06
25-Nov-0913.0713.0713.0713.07013.05
24-Nov-0913.0713.0713.0713.07013.05
24-Nov-09 $ 0.021 Dividend
23-Nov-0913.0613.0613.0613.06013.01
20-Nov-0913.0413.0413.0413.04012.99
19-Nov-0913.0213.0213.0213.02012.97
18-Nov-0913.0113.0113.0113.01012.96
17-Nov-0913.0313.0313.0313.03012.98
16-Nov-0913.0413.0413.0413.04012.99
13-Nov-0913.0213.0213.0213.02012.97
12-Nov-0913.0013.0013.0013.00012.96
11-Nov-0912.9712.9712.9712.97012.93
10-Nov-0912.9712.9712.9712.97012.93
9-Nov-0912.9412.9412.9412.94012.90
6-Nov-0912.9312.9312.9312.93012.89
5-Nov-0912.9212.9212.9212.92012.88
4-Nov-0912.9012.9012.9012.90012.86
* 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 ScreenerSplits
Mergers & Acquisitions