Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 5:25PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Adams Harkness Small Cap Growth (ASCGX)

On Dec 18: 9.09   0.07 (0.78%)

MORE ON ASCGX

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* 18-Dec-09 9.09 9.09 9.09 9.09 0 9.09 17-Dec-09 9.02 9.02 9.02 9.02 0 9.02 16-Dec-09 9.12 9.12 9.12 9.12 0 9.12 15-Dec-09 9.04 9.04 9.04 9.04 0 9.04 14-Dec-09 9.03 9.03 9.03 9.03 0 9.03 11-Dec-09 8.87 8.87 8.87 8.87 0 8.87 10-Dec-09 8.85 8.85 8.85 8.85 0 8.85 9-Dec-09 8.87 8.87 8.87 8.87 0 8.87 8-Dec-09 8.85 8.85 8.85 8.85 0 8.85 7-Dec-09 8.95 8.95 8.95 8.95 0 8.95 4-Dec-09 8.99 8.99 8.99 8.99 0 8.99 3-Dec-09 8.78 8.78 8.78 8.78 0 8.78 2-Dec-09 8.86 8.86 8.86 8.86 0 8.86 1-Dec-09 8.77 8.77 8.77 8.77 0 8.77 30-Nov-09 8.56 8.56 8.56 8.56 0 8.56 27-Nov-09 8.58 8.58 8.58 8.58 0 8.58 25-Nov-09 8.78 8.78 8.78 8.78 0 8.78 24-Nov-09 8.70 8.70 8.70 8.70 0 8.70 23-Nov-09 8.74 8.74 8.74 8.74 0 8.74 20-Nov-09 8.62 8.62 8.62 8.62 0 8.62 19-Nov-09 8.70 8.70 8.70 8.70 0 8.70 18-Nov-09 8.91 8.91 8.91 8.91 0 8.91 17-Nov-09 8.97 8.97 8.97 8.97 0 8.97 16-Nov-09 8.96 8.96 8.96 8.96 0 8.96 13-Nov-09 8.71 8.71 8.71 8.71 0 8.71 12-Nov-09 8.60 8.60 8.60 8.60 0 8.60 11-Nov-09 8.79 8.79 8.79 8.79 0 8.79 10-Nov-09 8.76 8.76 8.76 8.76 0 8.76 9-Nov-09 8.80 8.80 8.80 8.80 0 8.80 6-Nov-09 8.61 8.61 8.61 8.61 0 8.61 5-Nov-09 8.63 8.63 8.63 8.63 0 8.63 4-Nov-09 8.36 8.36 8.36 8.36 0 8.36 3-Nov-09 8.43 8.43 8.43 8.43 0 8.43 2-Nov-09 8.29 8.29 8.29 8.29 0 8.29 30-Oct-09 8.26 8.26 8.26 8.26 0 8.26 29-Oct-09 8.56 8.56 8.56 8.56 0 8.56 28-Oct-09 8.29 8.29 8.29 8.29 0 8.29 27-Oct-09 8.76 8.76 8.76 8.76 0 8.76 26-Oct-09 8.92 8.92 8.92 8.92 0 8.92 23-Oct-09 9.03 9.03 9.03 9.03 0 9.03 22-Oct-09 9.18 9.18 9.18 9.18 0 9.18 21-Oct-09 9.09 9.09 9.09 9.09 0 9.09 20-Oct-09 9.24 9.24 9.24 9.24 0 9.24 19-Oct-09 9.42 9.42 9.42 9.42 0 9.42 16-Oct-09 9.34 9.34 9.34 9.34 0 9.34 15-Oct-09 9.49 9.49 9.49 9.49 0 9.49 14-Oct-09 9.50 9.50 9.50 9.50 0 9.50 13-Oct-09 9.32 9.32 9.32 9.32 0 9.32 12-Oct-09 9.31 9.31 9.31 9.31 0 9.31 9-Oct-09 9.33 9.33 9.33 9.33 0 9.33 8-Oct-09 9.19 9.19 9.19 9.19 0 9.19 7-Oct-09 9.12 9.12 9.12 9.12 0 9.12 6-Oct-09 9.10 9.10 9.10 9.10 0 9.10 5-Oct-09 8.89 8.89 8.89 8.89 0 8.89 2-Oct-09 8.67 8.67 8.67 8.67 0 8.67 1-Oct-09 8.73 8.73 8.73 8.73 0 8.73 30-Sep-09 9.13 9.13 9.13 9.13 0 9.13 29-Sep-09 9.17 9.17 9.17 9.17 0 9.17 28-Sep-09 9.20 9.20 9.20 9.20 0 9.20 25-Sep-09 8.95 8.95 8.95 8.95 0 8.95 24-Sep-09 9.02 9.02 9.02 9.02 0 9.02 23-Sep-09 9.23 9.23 9.23 9.23 0 9.23 22-Sep-09 9.35 9.35 9.35 9.35 0 9.35 21-Sep-09 9.26 9.26 9.26 9.26 0 9.26 18-Sep-09 9.27 9.27 9.27 9.27 0 9.27 17-Sep-09 9.20 9.20 9.20 9.20 0 9.20 * 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