Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 5:03PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Allegiant Mid Cap Value C (ARVCX)

On Dec 3: 10.07   0.13 (1.27%)

MORE ON ARVCX

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* 3-Dec-09 10.07 10.07 10.07 10.07 0 10.07 2-Dec-09 10.20 10.20 10.20 10.20 0 10.20 1-Dec-09 10.20 10.20 10.20 10.20 0 10.20 30-Nov-09 10.09 10.09 10.09 10.09 0 10.09 27-Nov-09 10.06 10.06 10.06 10.06 0 10.06 25-Nov-09 10.22 10.22 10.22 10.22 0 10.22 24-Nov-09 10.17 10.17 10.17 10.17 0 10.17 23-Nov-09 10.15 10.15 10.15 10.15 0 10.15 20-Nov-09 10.01 10.01 10.01 10.01 0 10.01 19-Nov-09 10.03 10.03 10.03 10.03 0 10.03 18-Nov-09 10.21 10.21 10.21 10.21 0 10.21 17-Nov-09 10.24 10.24 10.24 10.24 0 10.24 16-Nov-09 10.27 10.27 10.27 10.27 0 10.27 13-Nov-09 10.14 10.14 10.14 10.14 0 10.14 12-Nov-09 10.10 10.10 10.10 10.10 0 10.10 11-Nov-09 10.27 10.27 10.27 10.27 0 10.27 10-Nov-09 10.23 10.23 10.23 10.23 0 10.23 9-Nov-09 10.23 10.23 10.23 10.23 0 10.23 6-Nov-09 10.04 10.04 10.04 10.04 0 10.04 5-Nov-09 10.07 10.07 10.07 10.07 0 10.07 4-Nov-09 9.90 9.90 9.90 9.90 0 9.90 3-Nov-09 9.93 9.93 9.93 9.93 0 9.93 2-Nov-09 9.89 9.89 9.89 9.89 0 9.89 30-Oct-09 9.88 9.88 9.88 9.88 0 9.88 29-Oct-09 10.12 10.12 10.12 10.12 0 10.12 28-Oct-09 9.92 9.92 9.92 9.92 0 9.92 27-Oct-09 10.17 10.17 10.17 10.17 0 10.17 26-Oct-09 10.20 10.20 10.20 10.20 0 10.20 23-Oct-09 10.31 10.31 10.31 10.31 0 10.31 22-Oct-09 10.47 10.47 10.47 10.47 0 10.47 21-Oct-09 10.35 10.35 10.35 10.35 0 10.35 20-Oct-09 10.44 10.44 10.44 10.44 0 10.44 19-Oct-09 10.56 10.56 10.56 10.56 0 10.56 16-Oct-09 10.47 10.47 10.47 10.47 0 10.47 15-Oct-09 10.49 10.49 10.49 10.49 0 10.49 14-Oct-09 10.39 10.39 10.39 10.39 0 10.39 13-Oct-09 10.28 10.28 10.28 10.28 0 10.28 12-Oct-09 10.31 10.31 10.31 10.31 0 10.31 9-Oct-09 10.27 10.27 10.27 10.27 0 10.27 8-Oct-09 10.21 10.21 10.21 10.21 0 10.21 7-Oct-09 10.10 10.10 10.10 10.10 0 10.10 6-Oct-09 10.04 10.04 10.04 10.04 0 10.04 5-Oct-09 9.91 9.91 9.91 9.91 0 9.91 2-Oct-09 9.75 9.75 9.75 9.75 0 9.75 1-Oct-09 9.82 9.82 9.82 9.82 0 9.82 30-Sep-09 10.04 10.04 10.04 10.04 0 10.04 29-Sep-09 10.09 10.09 10.09 10.09 0 10.09 28-Sep-09 10.10 10.10 10.10 10.10 0 10.10 25-Sep-09 9.91 9.91 9.91 9.91 0 9.91 24-Sep-09 9.92 9.92 9.92 9.92 0 9.92 23-Sep-09 10.04 10.04 10.04 10.04 0 10.04 22-Sep-09 10.15 10.15 10.15 10.15 0 10.15 21-Sep-09 10.12 10.12 10.12 10.12 0 10.12 18-Sep-09 10.14 10.14 10.14 10.14 0 10.14 17-Sep-09 10.12 10.12 10.12 10.12 0 10.12 16-Sep-09 10.14 10.14 10.14 10.14 0 10.14 15-Sep-09 9.99 9.99 9.99 9.99 0 9.99 14-Sep-09 9.98 9.98 9.98 9.98 0 9.98 11-Sep-09 9.88 9.88 9.88 9.88 0 9.88 10-Sep-09 9.83 9.83 9.83 9.83 0 9.83 9-Sep-09 9.70 9.70 9.70 9.70 0 9.70 8-Sep-09 9.65 9.65 9.65 9.65 0 9.65 4-Sep-09 9.55 9.55 9.55 9.55 0 9.55 3-Sep-09 9.40 9.40 9.40 9.40 0 9.40 2-Sep-09 9.28 9.28 9.28 9.28 0 9.28 1-Sep-09 9.33 9.33 9.33 9.33 0 9.33 * 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