Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 7:24AM ET - U.S. Markets open in 2 hours and 6 minutes. Dow  0.22% Nasdaq  0.00%

Allegiant Mid Cap Value A (ARVAX)

On Dec 4: 10.40   0.07 (0.68%)

MORE ON ARVAX

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 10.40 10.40 10.40 10.40 0 10.40 3-Dec-09 10.33 10.33 10.33 10.33 0 10.33 2-Dec-09 10.47 10.47 10.47 10.47 0 10.47 1-Dec-09 10.46 10.46 10.46 10.46 0 10.46 30-Nov-09 10.35 10.35 10.35 10.35 0 10.35 27-Nov-09 10.32 10.32 10.32 10.32 0 10.32 25-Nov-09 10.49 10.49 10.49 10.49 0 10.49 24-Nov-09 10.43 10.43 10.43 10.43 0 10.43 23-Nov-09 10.41 10.41 10.41 10.41 0 10.41 20-Nov-09 10.27 10.27 10.27 10.27 0 10.27 19-Nov-09 10.29 10.29 10.29 10.29 0 10.29 18-Nov-09 10.47 10.47 10.47 10.47 0 10.47 17-Nov-09 10.51 10.51 10.51 10.51 0 10.51 16-Nov-09 10.53 10.53 10.53 10.53 0 10.53 13-Nov-09 10.40 10.40 10.40 10.40 0 10.40 12-Nov-09 10.36 10.36 10.36 10.36 0 10.36 11-Nov-09 10.54 10.54 10.54 10.54 0 10.54 10-Nov-09 10.49 10.49 10.49 10.49 0 10.49 9-Nov-09 10.49 10.49 10.49 10.49 0 10.49 6-Nov-09 10.30 10.30 10.30 10.30 0 10.30 5-Nov-09 10.33 10.33 10.33 10.33 0 10.33 4-Nov-09 10.16 10.16 10.16 10.16 0 10.16 3-Nov-09 10.18 10.18 10.18 10.18 0 10.18 2-Nov-09 10.15 10.15 10.15 10.15 0 10.15 30-Oct-09 10.13 10.13 10.13 10.13 0 10.13 29-Oct-09 10.38 10.38 10.38 10.38 0 10.38 28-Oct-09 10.17 10.17 10.17 10.17 0 10.17 27-Oct-09 10.43 10.43 10.43 10.43 0 10.43 26-Oct-09 10.46 10.46 10.46 10.46 0 10.46 23-Oct-09 10.57 10.57 10.57 10.57 0 10.57 22-Oct-09 10.74 10.74 10.74 10.74 0 10.74 21-Oct-09 10.61 10.61 10.61 10.61 0 10.61 20-Oct-09 10.71 10.71 10.71 10.71 0 10.71 19-Oct-09 10.83 10.83 10.83 10.83 0 10.83 16-Oct-09 10.74 10.74 10.74 10.74 0 10.74 15-Oct-09 10.76 10.76 10.76 10.76 0 10.76 14-Oct-09 10.65 10.65 10.65 10.65 0 10.65 13-Oct-09 10.54 10.54 10.54 10.54 0 10.54 12-Oct-09 10.57 10.57 10.57 10.57 0 10.57 9-Oct-09 10.53 10.53 10.53 10.53 0 10.53 8-Oct-09 10.47 10.47 10.47 10.47 0 10.47 7-Oct-09 10.36 10.36 10.36 10.36 0 10.36 6-Oct-09 10.29 10.29 10.29 10.29 0 10.29 5-Oct-09 10.15 10.15 10.15 10.15 0 10.15 2-Oct-09 9.99 9.99 9.99 9.99 0 9.99 1-Oct-09 10.06 10.06 10.06 10.06 0 10.06 30-Sep-09 10.29 10.29 10.29 10.29 0 10.29 29-Sep-09 10.35 10.35 10.35 10.35 0 10.35 28-Sep-09 10.35 10.35 10.35 10.35 0 10.35 25-Sep-09 10.16 10.16 10.16 10.16 0 10.16 24-Sep-09 10.17 10.17 10.17 10.17 0 10.17 23-Sep-09 10.29 10.29 10.29 10.29 0 10.29 22-Sep-09 10.40 10.40 10.40 10.40 0 10.40 21-Sep-09 10.37 10.37 10.37 10.37 0 10.37 18-Sep-09 10.39 10.39 10.39 10.39 0 10.39 17-Sep-09 10.37 10.37 10.37 10.37 0 10.37 16-Sep-09 10.39 10.39 10.39 10.39 0 10.39 15-Sep-09 10.23 10.23 10.23 10.23 0 10.23 14-Sep-09 10.23 10.23 10.23 10.23 0 10.23 11-Sep-09 10.12 10.12 10.12 10.12 0 10.12 10-Sep-09 10.08 10.08 10.08 10.08 0 10.08 9-Sep-09 9.94 9.94 9.94 9.94 0 9.94 8-Sep-09 9.89 9.89 9.89 9.89 0 9.89 4-Sep-09 9.79 9.79 9.79 9.79 0 9.79 3-Sep-09 9.62 9.62 9.62 9.62 0 9.62 2-Sep-09 9.51 9.51 9.51 9.51 0 9.51 * 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