Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 8:08PM ET - U.S. Markets Closed. Dow  1.00% Nasdaq  0.76%

Allegiant Mid Cap Value I (ARVIX)

On Dec 8: 10.40   0.14 (1.33%)

MORE ON ARVIX

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* 8-Dec-09 10.40 10.40 10.40 10.40 0 10.40 7-Dec-09 10.54 10.54 10.54 10.54 0 10.54 4-Dec-09 10.53 10.53 10.53 10.53 0 10.53 3-Dec-09 10.46 10.46 10.46 10.46 0 10.46 2-Dec-09 10.60 10.60 10.60 10.60 0 10.60 1-Dec-09 10.60 10.60 10.60 10.60 0 10.60 30-Nov-09 10.48 10.48 10.48 10.48 0 10.48 27-Nov-09 10.45 10.45 10.45 10.45 0 10.45 25-Nov-09 10.62 10.62 10.62 10.62 0 10.62 24-Nov-09 10.56 10.56 10.56 10.56 0 10.56 23-Nov-09 10.54 10.54 10.54 10.54 0 10.54 20-Nov-09 10.40 10.40 10.40 10.40 0 10.40 19-Nov-09 10.42 10.42 10.42 10.42 0 10.42 18-Nov-09 10.60 10.60 10.60 10.60 0 10.60 17-Nov-09 10.64 10.64 10.64 10.64 0 10.64 16-Nov-09 10.67 10.67 10.67 10.67 0 10.67 13-Nov-09 10.53 10.53 10.53 10.53 0 10.53 12-Nov-09 10.49 10.49 10.49 10.49 0 10.49 11-Nov-09 10.67 10.67 10.67 10.67 0 10.67 10-Nov-09 10.62 10.62 10.62 10.62 0 10.62 9-Nov-09 10.62 10.62 10.62 10.62 0 10.62 6-Nov-09 10.43 10.43 10.43 10.43 0 10.43 5-Nov-09 10.46 10.46 10.46 10.46 0 10.46 4-Nov-09 10.28 10.28 10.28 10.28 0 10.28 3-Nov-09 10.31 10.31 10.31 10.31 0 10.31 2-Nov-09 10.27 10.27 10.27 10.27 0 10.27 30-Oct-09 10.25 10.25 10.25 10.25 0 10.25 29-Oct-09 10.51 10.51 10.51 10.51 0 10.51 28-Oct-09 10.30 10.30 10.30 10.30 0 10.30 27-Oct-09 10.56 10.56 10.56 10.56 0 10.56 26-Oct-09 10.58 10.58 10.58 10.58 0 10.58 23-Oct-09 10.71 10.71 10.71 10.71 0 10.71 22-Oct-09 10.87 10.87 10.87 10.87 0 10.87 21-Oct-09 10.74 10.74 10.74 10.74 0 10.74 20-Oct-09 10.84 10.84 10.84 10.84 0 10.84 19-Oct-09 10.96 10.96 10.96 10.96 0 10.96 16-Oct-09 10.87 10.87 10.87 10.87 0 10.87 15-Oct-09 10.89 10.89 10.89 10.89 0 10.89 14-Oct-09 10.78 10.78 10.78 10.78 0 10.78 13-Oct-09 10.67 10.67 10.67 10.67 0 10.67 12-Oct-09 10.70 10.70 10.70 10.70 0 10.70 9-Oct-09 10.66 10.66 10.66 10.66 0 10.66 8-Oct-09 10.60 10.60 10.60 10.60 0 10.60 7-Oct-09 10.48 10.48 10.48 10.48 0 10.48 6-Oct-09 10.42 10.42 10.42 10.42 0 10.42 5-Oct-09 10.28 10.28 10.28 10.28 0 10.28 2-Oct-09 10.11 10.11 10.11 10.11 0 10.11 1-Oct-09 10.19 10.19 10.19 10.19 0 10.19 30-Sep-09 10.42 10.42 10.42 10.42 0 10.42 29-Sep-09 10.47 10.47 10.47 10.47 0 10.47 28-Sep-09 10.47 10.47 10.47 10.47 0 10.47 25-Sep-09 10.28 10.28 10.28 10.28 0 10.28 24-Sep-09 10.29 10.29 10.29 10.29 0 10.29 23-Sep-09 10.41 10.41 10.41 10.41 0 10.41 22-Sep-09 10.52 10.52 10.52 10.52 0 10.52 21-Sep-09 10.50 10.50 10.50 10.50 0 10.50 18-Sep-09 10.51 10.51 10.51 10.51 0 10.51 17-Sep-09 10.49 10.49 10.49 10.49 0 10.49 16-Sep-09 10.51 10.51 10.51 10.51 0 10.51 15-Sep-09 10.36 10.36 10.36 10.36 0 10.36 14-Sep-09 10.35 10.35 10.35 10.35 0 10.35 11-Sep-09 10.24 10.24 10.24 10.24 0 10.24 10-Sep-09 10.20 10.20 10.20 10.20 0 10.20 9-Sep-09 10.06 10.06 10.06 10.06 0 10.06 8-Sep-09 10.01 10.01 10.01 10.01 0 10.01 4-Sep-09 9.90 9.90 9.90 9.90 0 9.90 * 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