Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 11:45PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Allegiant PA Intermediate Municipal A (APMRX)

On Dec 4: 10.70   0.00 (0.00%)

MORE ON APMRX

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 10.70 10.70 10.70 10.70 0 10.70 3-Dec-09 10.70 10.70 10.70 10.70 0 10.70 2-Dec-09 10.70 10.70 10.70 10.70 0 10.70 1-Dec-09 10.68 10.68 10.68 10.68 0 10.68 30-Nov-09 10.66 10.66 10.66 10.66 0 10.66 27-Nov-09 10.66 10.66 10.66 10.66 0 10.66 25-Nov-09 10.65 10.65 10.65 10.65 0 10.65 24-Nov-09 10.65 10.65 10.65 10.65 0 10.65 23-Nov-09 10.64 10.64 10.64 10.64 0 10.64 20-Nov-09 10.65 10.65 10.65 10.65 0 10.65 19-Nov-09 10.64 10.64 10.64 10.64 0 10.64 18-Nov-09 10.61 10.61 10.61 10.61 0 10.61 17-Nov-09 10.59 10.59 10.59 10.59 0 10.59 16-Nov-09 10.57 10.57 10.57 10.57 0 10.57 13-Nov-09 10.56 10.56 10.56 10.56 0 10.56 12-Nov-09 10.55 10.55 10.55 10.55 0 10.55 11-Nov-09 10.54 10.54 10.54 10.54 0 10.54 10-Nov-09 10.54 10.54 10.54 10.54 0 10.54 9-Nov-09 10.53 10.53 10.53 10.53 0 10.53 6-Nov-09 10.53 10.53 10.53 10.53 0 10.53 5-Nov-09 10.52 10.52 10.52 10.52 0 10.52 4-Nov-09 10.52 10.52 10.52 10.52 0 10.52 3-Nov-09 10.52 10.52 10.52 10.52 0 10.52 2-Nov-09 10.52 10.52 10.52 10.52 0 10.52 30-Oct-09 10.52 10.52 10.52 10.52 0 10.52 30-Oct-09 $ 0.024 Dividend 29-Oct-09 10.51 10.51 10.51 10.51 0 10.49 28-Oct-09 10.52 10.52 10.52 10.52 0 10.50 27-Oct-09 10.52 10.52 10.52 10.52 0 10.50 26-Oct-09 10.51 10.51 10.51 10.51 0 10.49 23-Oct-09 10.52 10.52 10.52 10.52 0 10.50 22-Oct-09 10.52 10.52 10.52 10.52 0 10.50 21-Oct-09 10.52 10.52 10.52 10.52 0 10.50 20-Oct-09 10.51 10.51 10.51 10.51 0 10.49 19-Oct-09 10.51 10.51 10.51 10.51 0 10.49 16-Oct-09 10.52 10.52 10.52 10.52 0 10.50 15-Oct-09 10.52 10.52 10.52 10.52 0 10.50 14-Oct-09 10.51 10.51 10.51 10.51 0 10.49 13-Oct-09 10.58 10.58 10.58 10.58 0 10.56 12-Oct-09 10.64 10.64 10.64 10.64 0 10.62 9-Oct-09 10.64 10.64 10.64 10.64 0 10.62 8-Oct-09 10.67 10.67 10.67 10.67 0 10.65 7-Oct-09 10.71 10.71 10.71 10.71 0 10.69 6-Oct-09 10.74 10.74 10.74 10.74 0 10.72 5-Oct-09 10.75 10.75 10.75 10.75 0 10.73 2-Oct-09 10.75 10.75 10.75 10.75 0 10.73 1-Oct-09 10.75 10.75 10.75 10.75 0 10.73 30-Sep-09 10.75 10.75 10.75 10.75 0 10.73 30-Sep-09 $ 0.026 Dividend 29-Sep-09 10.75 10.75 10.75 10.75 0 10.70 28-Sep-09 10.75 10.75 10.75 10.75 0 10.70 25-Sep-09 10.74 10.74 10.74 10.74 0 10.69 24-Sep-09 10.73 10.73 10.73 10.73 0 10.68 23-Sep-09 10.73 10.73 10.73 10.73 0 10.68 22-Sep-09 10.71 10.71 10.71 10.71 0 10.66 21-Sep-09 10.69 10.69 10.69 10.69 0 10.64 18-Sep-09 10.68 10.68 10.68 10.68 0 10.63 17-Sep-09 10.67 10.67 10.67 10.67 0 10.62 16-Sep-09 10.65 10.65 10.65 10.65 0 10.60 15-Sep-09 10.64 10.64 10.64 10.64 0 10.59 14-Sep-09 10.64 10.64 10.64 10.64 0 10.59 11-Sep-09 10.63 10.63 10.63 10.63 0 10.58 10-Sep-09 10.61 10.61 10.61 10.61 0 10.56 9-Sep-09 10.59 10.59 10.59 10.59 0 10.54 8-Sep-09 10.59 10.59 10.59 10.59 0 10.54 4-Sep-09 10.59 10.59 10.59 10.59 0 10.54 3-Sep-09 10.59 10.59 10.59 10.59 0 10.54 2-Sep-09 10.57 10.57 10.57 10.57 0 10.52 * 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