Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 12:48PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

ActivePassive Small/Mid Cap Value A (APMVX)

On Dec 4: 11.09   0.15 (1.37%)

MORE ON APMVX

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 11.09 11.09 11.09 11.09 0 11.09 3-Dec-09 10.94 10.94 10.94 10.94 0 10.94 2-Dec-09 11.06 11.06 11.06 11.06 0 11.06 1-Dec-09 11.00 11.00 11.00 11.00 0 11.00 30-Nov-09 10.83 10.83 10.83 10.83 0 10.83 27-Nov-09 10.79 10.79 10.79 10.79 0 10.79 25-Nov-09 11.03 11.03 11.03 11.03 0 11.03 24-Nov-09 10.98 10.98 10.98 10.98 0 10.98 23-Nov-09 11.00 11.00 11.00 11.00 0 11.00 20-Nov-09 10.88 10.88 10.88 10.88 0 10.88 19-Nov-09 10.91 10.91 10.91 10.91 0 10.91 18-Nov-09 11.17 11.17 11.17 11.17 0 11.17 17-Nov-09 11.19 11.19 11.19 11.19 0 11.19 16-Nov-09 11.22 11.22 11.22 11.22 0 11.22 13-Nov-09 10.99 10.99 10.99 10.99 0 10.99 12-Nov-09 10.87 10.87 10.87 10.87 0 10.87 11-Nov-09 11.05 11.05 11.05 11.05 0 11.05 10-Nov-09 10.96 10.96 10.96 10.96 0 10.96 9-Nov-09 11.01 11.01 11.01 11.01 0 11.01 6-Nov-09 10.78 10.78 10.78 10.78 0 10.78 5-Nov-09 10.82 10.82 10.82 10.82 0 10.82 4-Nov-09 10.55 10.55 10.55 10.55 0 10.55 3-Nov-09 10.59 10.59 10.59 10.59 0 10.59 2-Nov-09 10.45 10.45 10.45 10.45 0 10.45 30-Oct-09 10.46 10.46 10.46 10.46 0 10.46 29-Oct-09 10.76 10.76 10.76 10.76 0 10.76 28-Oct-09 10.49 10.49 10.49 10.49 0 10.49 27-Oct-09 10.87 10.87 10.87 10.87 0 10.87 26-Oct-09 10.95 10.95 10.95 10.95 0 10.95 23-Oct-09 11.09 11.09 11.09 11.09 0 11.09 22-Oct-09 11.27 11.27 11.27 11.27 0 11.27 21-Oct-09 11.15 11.15 11.15 11.15 0 11.15 20-Oct-09 11.28 11.28 11.28 11.28 0 11.28 19-Oct-09 11.37 11.37 11.37 11.37 0 11.37 16-Oct-09 11.27 11.27 11.27 11.27 0 11.27 15-Oct-09 11.38 11.38 11.38 11.38 0 11.38 14-Oct-09 11.30 11.30 11.30 11.30 0 11.30 13-Oct-09 11.12 11.12 11.12 11.12 0 11.12 12-Oct-09 11.17 11.17 11.17 11.17 0 11.17 9-Oct-09 11.14 11.14 11.14 11.14 0 11.14 8-Oct-09 11.07 11.07 11.07 11.07 0 11.07 7-Oct-09 10.94 10.94 10.94 10.94 0 10.94 6-Oct-09 10.92 10.92 10.92 10.92 0 10.92 5-Oct-09 10.76 10.76 10.76 10.76 0 10.76 2-Oct-09 10.56 10.56 10.56 10.56 0 10.56 1-Oct-09 10.64 10.64 10.64 10.64 0 10.64 30-Sep-09 10.96 10.96 10.96 10.96 0 10.96 29-Sep-09 11.07 11.07 11.07 11.07 0 11.07 28-Sep-09 11.06 11.06 11.06 11.06 0 11.06 25-Sep-09 10.81 10.81 10.81 10.81 0 10.81 24-Sep-09 10.87 10.87 10.87 10.87 0 10.87 23-Sep-09 11.08 11.08 11.08 11.08 0 11.08 22-Sep-09 11.22 11.22 11.22 11.22 0 11.22 21-Sep-09 11.12 11.12 11.12 11.12 0 11.12 18-Sep-09 11.18 11.18 11.18 11.18 0 11.18 17-Sep-09 11.17 11.17 11.17 11.17 0 11.17 16-Sep-09 11.23 11.23 11.23 11.23 0 11.23 15-Sep-09 11.04 11.04 11.04 11.04 0 11.04 14-Sep-09 10.92 10.92 10.92 10.92 0 10.92 11-Sep-09 10.82 10.82 10.82 10.82 0 10.82 10-Sep-09 10.80 10.80 10.80 10.80 0 10.80 9-Sep-09 10.66 10.66 10.66 10.66 0 10.66 8-Sep-09 10.55 10.55 10.55 10.55 0 10.55 4-Sep-09 10.39 10.39 10.39 10.39 0 10.39 3-Sep-09 10.27 10.27 10.27 10.27 0 10.27 2-Sep-09 10.15 10.15 10.15 10.15 0 10.15 * 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