Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 5:38PM ET - U.S. Markets Closed. Dow  0.18% Nasdaq  0.42%

Aston/TAMRO Diversified Equity N (ATLVX)

On Dec 2: 10.25   0.03 (0.29%)

MORE ON ATLVX

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* 1-Dec-09 10.22 10.22 10.22 10.22 0 10.22 30-Nov-09 10.08 10.08 10.08 10.08 0 10.08 27-Nov-09 10.07 10.07 10.07 10.07 0 10.07 25-Nov-09 10.27 10.27 10.27 10.27 0 10.27 24-Nov-09 10.21 10.21 10.21 10.21 0 10.21 23-Nov-09 10.22 10.22 10.22 10.22 0 10.22 20-Nov-09 10.11 10.11 10.11 10.11 0 10.11 19-Nov-09 10.17 10.17 10.17 10.17 0 10.17 18-Nov-09 10.36 10.36 10.36 10.36 0 10.36 17-Nov-09 10.40 10.40 10.40 10.40 0 10.40 16-Nov-09 10.42 10.42 10.42 10.42 0 10.42 13-Nov-09 10.25 10.25 10.25 10.25 0 10.25 12-Nov-09 10.18 10.18 10.18 10.18 0 10.18 11-Nov-09 10.32 10.32 10.32 10.32 0 10.32 10-Nov-09 10.25 10.25 10.25 10.25 0 10.25 9-Nov-09 10.30 10.30 10.30 10.30 0 10.30 6-Nov-09 10.08 10.08 10.08 10.08 0 10.08 5-Nov-09 10.06 10.06 10.06 10.06 0 10.06 4-Nov-09 9.82 9.82 9.82 9.82 0 9.82 3-Nov-09 9.85 9.85 9.85 9.85 0 9.85 2-Nov-09 9.77 9.77 9.77 9.77 0 9.77 30-Oct-09 9.72 9.72 9.72 9.72 0 9.72 29-Oct-09 10.06 10.06 10.06 10.06 0 10.06 28-Oct-09 9.79 9.79 9.79 9.79 0 9.79 27-Oct-09 10.11 10.11 10.11 10.11 0 10.11 26-Oct-09 10.27 10.27 10.27 10.27 0 10.27 23-Oct-09 10.45 10.45 10.45 10.45 0 10.45 22-Oct-09 10.53 10.53 10.53 10.53 0 10.53 21-Oct-09 10.44 10.44 10.44 10.44 0 10.44 20-Oct-09 10.52 10.52 10.52 10.52 0 10.52 19-Oct-09 10.64 10.64 10.64 10.64 0 10.64 16-Oct-09 10.51 10.51 10.51 10.51 0 10.51 15-Oct-09 10.58 10.58 10.58 10.58 0 10.58 14-Oct-09 10.58 10.58 10.58 10.58 0 10.58 13-Oct-09 10.36 10.36 10.36 10.36 0 10.36 12-Oct-09 10.39 10.39 10.39 10.39 0 10.39 9-Oct-09 10.35 10.35 10.35 10.35 0 10.35 8-Oct-09 10.28 10.28 10.28 10.28 0 10.28 7-Oct-09 10.15 10.15 10.15 10.15 0 10.15 6-Oct-09 10.11 10.11 10.11 10.11 0 10.11 5-Oct-09 9.94 9.94 9.94 9.94 0 9.94 2-Oct-09 9.75 9.75 9.75 9.75 0 9.75 1-Oct-09 9.81 9.81 9.81 9.81 0 9.81 30-Sep-09 10.11 10.11 10.11 10.11 0 10.11 29-Sep-09 10.13 10.13 10.13 10.13 0 10.13 28-Sep-09 10.11 10.11 10.11 10.11 0 10.11 25-Sep-09 9.93 9.93 9.93 9.93 0 9.93 24-Sep-09 10.02 10.02 10.02 10.02 0 10.02 23-Sep-09 10.16 10.16 10.16 10.16 0 10.16 22-Sep-09 10.28 10.28 10.28 10.28 0 10.28 21-Sep-09 10.16 10.16 10.16 10.16 0 10.16 18-Sep-09 10.15 10.15 10.15 10.15 0 10.15 17-Sep-09 10.13 10.13 10.13 10.13 0 10.13 16-Sep-09 10.16 10.16 10.16 10.16 0 10.16 15-Sep-09 9.96 9.96 9.96 9.96 0 9.96 14-Sep-09 9.88 9.88 9.88 9.88 0 9.88 11-Sep-09 9.81 9.81 9.81 9.81 0 9.81 10-Sep-09 9.83 9.83 9.83 9.83 0 9.83 9-Sep-09 9.73 9.73 9.73 9.73 0 9.73 8-Sep-09 9.63 9.63 9.63 9.63 0 9.63 4-Sep-09 9.56 9.56 9.56 9.56 0 9.56 3-Sep-09 9.45 9.45 9.45 9.45 0 9.45 2-Sep-09 9.36 9.36 9.36 9.36 0 9.36 1-Sep-09 9.36 9.36 9.36 9.36 0 9.36 31-Aug-09 9.55 9.55 9.55 9.55 0 9.55 28-Aug-09 9.64 9.64 9.64 9.64 0 9.64 * 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