Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 12:24PM ET - U.S. Markets close in 3 hours and 36 minutes. Dow  0.19% Nasdaq  0.53%

Aston/Fortis Real Estate N (ARFCX)

On Nov 27: 5.98   0.18 (2.92%)

MORE ON ARFCX

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* 27-Nov-09 5.98 5.98 5.98 5.98 0 5.98 25-Nov-09 6.16 6.16 6.16 6.16 0 6.16 24-Nov-09 6.14 6.14 6.14 6.14 0 6.14 23-Nov-09 6.24 6.24 6.24 6.24 0 6.24 20-Nov-09 6.16 6.16 6.16 6.16 0 6.16 19-Nov-09 6.20 6.20 6.20 6.20 0 6.20 18-Nov-09 6.35 6.35 6.35 6.35 0 6.35 17-Nov-09 6.21 6.21 6.21 6.21 0 6.21 16-Nov-09 6.33 6.33 6.33 6.33 0 6.33 13-Nov-09 6.18 6.18 6.18 6.18 0 6.18 12-Nov-09 6.10 6.10 6.10 6.10 0 6.10 11-Nov-09 6.17 6.17 6.17 6.17 0 6.17 10-Nov-09 6.04 6.04 6.04 6.04 0 6.04 9-Nov-09 6.08 6.08 6.08 6.08 0 6.08 6-Nov-09 5.80 5.80 5.80 5.80 0 5.80 5-Nov-09 5.90 5.90 5.90 5.90 0 5.90 4-Nov-09 5.77 5.77 5.77 5.77 0 5.77 3-Nov-09 5.88 5.88 5.88 5.88 0 5.88 2-Nov-09 5.79 5.79 5.79 5.79 0 5.79 30-Oct-09 5.77 5.77 5.77 5.77 0 5.77 29-Oct-09 5.86 5.86 5.86 5.86 0 5.86 28-Oct-09 5.60 5.60 5.60 5.60 0 5.60 27-Oct-09 5.83 5.83 5.83 5.83 0 5.83 26-Oct-09 5.93 5.93 5.93 5.93 0 5.93 23-Oct-09 5.95 5.95 5.95 5.95 0 5.95 22-Oct-09 6.02 6.02 6.02 6.02 0 6.02 21-Oct-09 5.86 5.86 5.86 5.86 0 5.86 20-Oct-09 5.91 5.91 5.91 5.91 0 5.91 19-Oct-09 6.04 6.04 6.04 6.04 0 6.04 16-Oct-09 5.93 5.93 5.93 5.93 0 5.93 15-Oct-09 6.09 6.09 6.09 6.09 0 6.09 14-Oct-09 6.14 6.14 6.14 6.14 0 6.14 13-Oct-09 5.91 5.91 5.91 5.91 0 5.91 12-Oct-09 5.99 5.99 5.99 5.99 0 5.99 9-Oct-09 6.00 6.00 6.00 6.00 0 6.00 8-Oct-09 5.96 5.96 5.96 5.96 0 5.96 7-Oct-09 5.86 5.86 5.86 5.86 0 5.86 6-Oct-09 5.87 5.87 5.87 5.87 0 5.87 5-Oct-09 5.86 5.86 5.86 5.86 0 5.86 2-Oct-09 5.69 5.69 5.69 5.69 0 5.69 1-Oct-09 5.75 5.75 5.75 5.75 0 5.75 30-Sep-09 6.03 6.03 6.03 6.03 0 6.03 29-Sep-09 6.06 6.06 6.06 6.06 0 6.06 28-Sep-09 6.18 6.18 6.18 6.18 0 6.18 25-Sep-09 5.93 5.93 5.93 5.93 0 5.93 24-Sep-09 5.92 5.92 5.92 5.92 0 5.92 23-Sep-09 6.13 6.13 6.13 6.13 0 6.13 22-Sep-09 6.39 6.39 6.39 6.39 0 6.39 21-Sep-09 6.19 6.19 6.19 6.19 0 6.19 18-Sep-09 6.32 6.32 6.32 6.32 0 6.32 17-Sep-09 6.30 6.30 6.30 6.30 0 6.30 16-Sep-09 6.32 6.32 6.32 6.32 0 6.32 15-Sep-09 6.07 6.07 6.07 6.07 0 6.07 14-Sep-09 5.96 5.96 5.96 5.96 0 5.96 11-Sep-09 5.79 5.79 5.79 5.79 0 5.79 10-Sep-09 5.81 5.81 5.81 5.81 0 5.81 9-Sep-09 5.73 5.73 5.73 5.73 0 5.73 8-Sep-09 5.62 5.62 5.62 5.62 0 5.62 4-Sep-09 5.42 5.42 5.42 5.42 0 5.42 3-Sep-09 5.36 5.36 5.36 5.36 0 5.36 2-Sep-09 5.26 5.26 5.26 5.26 0 5.26 1-Sep-09 5.35 5.35 5.35 5.35 0 5.35 31-Aug-09 5.64 5.64 5.64 5.64 0 5.64 28-Aug-09 5.71 5.71 5.71 5.71 0 5.71 27-Aug-09 5.68 5.68 5.68 5.68 0 5.68 26-Aug-09 5.64 5.64 5.64 5.64 0 5.64 * 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