Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 7:38PM ET - U.S. Markets Closed. Dow  0.18% Nasdaq  0.42%

Allegiant PA Intermediate Municipal I (APMIX)

On Dec 2: 10.68   0.02 (0.19%)

MORE ON APMIX

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 10.66 10.66 10.66 10.66 0 10.66 30-Nov-09 10.64 10.64 10.64 10.64 0 10.64 27-Nov-09 10.64 10.64 10.64 10.64 0 10.64 25-Nov-09 10.63 10.63 10.63 10.63 0 10.63 24-Nov-09 10.63 10.63 10.63 10.63 0 10.63 23-Nov-09 10.62 10.62 10.62 10.62 0 10.62 20-Nov-09 10.62 10.62 10.62 10.62 0 10.62 19-Nov-09 10.62 10.62 10.62 10.62 0 10.62 18-Nov-09 10.59 10.59 10.59 10.59 0 10.59 17-Nov-09 10.57 10.57 10.57 10.57 0 10.57 16-Nov-09 10.55 10.55 10.55 10.55 0 10.55 13-Nov-09 10.54 10.54 10.54 10.54 0 10.54 12-Nov-09 10.53 10.53 10.53 10.53 0 10.53 11-Nov-09 10.52 10.52 10.52 10.52 0 10.52 10-Nov-09 10.52 10.52 10.52 10.52 0 10.52 9-Nov-09 10.51 10.51 10.51 10.51 0 10.51 6-Nov-09 10.51 10.51 10.51 10.51 0 10.51 5-Nov-09 10.50 10.50 10.50 10.50 0 10.50 4-Nov-09 10.50 10.50 10.50 10.50 0 10.50 3-Nov-09 10.50 10.50 10.50 10.50 0 10.50 2-Nov-09 10.50 10.50 10.50 10.50 0 10.50 30-Oct-09 10.50 10.50 10.50 10.50 0 10.50 30-Oct-09 $ 0.027 Dividend 29-Oct-09 10.49 10.49 10.49 10.49 0 10.46 28-Oct-09 10.50 10.50 10.50 10.50 0 10.47 27-Oct-09 10.50 10.50 10.50 10.50 0 10.47 26-Oct-09 10.49 10.49 10.49 10.49 0 10.46 23-Oct-09 10.50 10.50 10.50 10.50 0 10.47 22-Oct-09 10.50 10.50 10.50 10.50 0 10.47 21-Oct-09 10.50 10.50 10.50 10.50 0 10.47 20-Oct-09 10.49 10.49 10.49 10.49 0 10.46 19-Oct-09 10.49 10.49 10.49 10.49 0 10.46 16-Oct-09 10.50 10.50 10.50 10.50 0 10.47 15-Oct-09 10.50 10.50 10.50 10.50 0 10.47 14-Oct-09 10.49 10.49 10.49 10.49 0 10.46 13-Oct-09 10.56 10.56 10.56 10.56 0 10.53 12-Oct-09 10.62 10.62 10.62 10.62 0 10.59 9-Oct-09 10.62 10.62 10.62 10.62 0 10.59 8-Oct-09 10.65 10.65 10.65 10.65 0 10.62 7-Oct-09 10.69 10.69 10.69 10.69 0 10.66 6-Oct-09 10.72 10.72 10.72 10.72 0 10.69 5-Oct-09 10.73 10.73 10.73 10.73 0 10.70 2-Oct-09 10.73 10.73 10.73 10.73 0 10.70 1-Oct-09 10.73 10.73 10.73 10.73 0 10.70 30-Sep-09 10.73 10.73 10.73 10.73 0 10.70 30-Sep-09 $ 0.029 Dividend 29-Sep-09 10.73 10.73 10.73 10.73 0 10.67 28-Sep-09 10.73 10.73 10.73 10.73 0 10.67 25-Sep-09 10.72 10.72 10.72 10.72 0 10.66 24-Sep-09 10.71 10.71 10.71 10.71 0 10.65 23-Sep-09 10.71 10.71 10.71 10.71 0 10.65 22-Sep-09 10.69 10.69 10.69 10.69 0 10.63 21-Sep-09 10.67 10.67 10.67 10.67 0 10.61 18-Sep-09 10.66 10.66 10.66 10.66 0 10.60 17-Sep-09 10.65 10.65 10.65 10.65 0 10.59 16-Sep-09 10.63 10.63 10.63 10.63 0 10.57 15-Sep-09 10.62 10.62 10.62 10.62 0 10.56 14-Sep-09 10.62 10.62 10.62 10.62 0 10.56 11-Sep-09 10.61 10.61 10.61 10.61 0 10.55 10-Sep-09 10.59 10.59 10.59 10.59 0 10.53 9-Sep-09 10.57 10.57 10.57 10.57 0 10.51 8-Sep-09 10.57 10.57 10.57 10.57 0 10.51 4-Sep-09 10.57 10.57 10.57 10.57 0 10.51 3-Sep-09 10.57 10.57 10.57 10.57 0 10.51 2-Sep-09 10.55 10.55 10.55 10.55 0 10.49 1-Sep-09 10.54 10.54 10.54 10.54 0 10.48 31-Aug-09 10.54 10.54 10.54 10.54 0 10.48 31-Aug-09 $ 0.03 Dividend 28-Aug-09 10.53 10.53 10.53 10.53 0 10.44 * 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