Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, December 6, 2009, 2:39PM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
Allegiant Multi-Factor Small Cap Value C (ASVCX)On Dec 4: 8.33  Up 0.18 (2.21%)  
MORE ON ASVCX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
4-Dec-098.338.338.338.3308.33
3-Dec-098.158.158.158.1508.15
2-Dec-098.238.238.238.2308.23
1-Dec-098.158.158.158.1508.15
30-Nov-098.048.048.048.0408.04
27-Nov-098.058.058.058.0508.05
25-Nov-098.248.248.248.2408.24
24-Nov-098.238.238.238.2308.23
23-Nov-098.268.268.268.2608.26
20-Nov-098.128.128.128.1208.12
19-Nov-098.138.138.138.1308.13
18-Nov-098.308.308.308.3008.30
17-Nov-098.338.338.338.3308.33
16-Nov-098.438.438.438.4308.43
13-Nov-098.238.238.238.2308.23
12-Nov-098.178.178.178.1708.17
11-Nov-098.338.338.338.3308.33
10-Nov-098.288.288.288.2808.28
9-Nov-098.338.338.338.3308.33
6-Nov-098.108.108.108.1008.10
5-Nov-098.108.108.108.1008.10
4-Nov-097.907.907.907.9007.90
3-Nov-097.937.937.937.9307.93
2-Nov-097.827.827.827.8207.82
30-Oct-097.837.837.837.8307.83
29-Oct-098.088.088.088.0808.08
28-Oct-097.877.877.877.8707.87
27-Oct-098.138.138.138.1308.13
26-Oct-098.218.218.218.2108.21
23-Oct-098.318.318.318.3108.31
22-Oct-098.488.488.488.4808.48
21-Oct-098.378.378.378.3708.37
20-Oct-098.498.498.498.4908.49
19-Oct-098.628.628.628.6208.62
16-Oct-098.548.548.548.5408.54
15-Oct-098.658.658.658.6508.65
14-Oct-098.648.648.648.6408.64
13-Oct-098.488.488.488.4808.48
12-Oct-098.518.518.518.5108.51
9-Oct-098.508.508.508.5008.50
8-Oct-098.438.438.438.4308.43
7-Oct-098.318.318.318.3108.31
6-Oct-098.308.308.308.3008.30
5-Oct-098.148.148.148.1408.14
2-Oct-098.008.008.008.0008.00
1-Oct-098.058.058.058.0508.05
30-Sep-098.288.288.288.2808.28
29-Sep-098.368.368.368.3608.36
28-Sep-098.388.388.388.3808.38
25-Sep-098.208.208.208.2008.20
24-Sep-098.228.228.228.2208.22
23-Sep-098.348.348.348.3408.34
22-Sep-098.458.458.458.4508.45
21-Sep-098.418.418.418.4108.41
18-Sep-098.418.418.418.4108.41
17-Sep-098.388.388.388.3808.38
16-Sep-098.418.418.418.4108.41
15-Sep-098.278.278.278.2708.27
14-Sep-098.198.198.198.1908.19
11-Sep-098.128.128.128.1208.12
10-Sep-098.138.138.138.1308.13
9-Sep-098.028.028.028.0208.02
8-Sep-097.917.917.917.9107.91
4-Sep-097.837.837.837.8307.83
3-Sep-097.747.747.747.7407.74
2-Sep-097.647.647.647.6407.64
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions