Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 4, 2009, 2:48PM ET - U.S. Markets close in 1 hour and 12 minutes. Dow Down 0.08% Nasdaq Up 0.42%
Allegiant Total Return Advantage B (ATRBX)On Apr 6: 9.08  Up 0.01 (0.11%)  
MORE ON ATRBX
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*
22-May-099.089.089.089.0809.08
21-May-099.089.089.089.0809.08
20-May-099.089.089.089.0809.08
19-May-099.089.089.089.0809.08
18-May-099.089.089.089.0809.08
15-May-099.089.089.089.0809.08
14-May-099.089.089.089.0809.08
13-May-099.089.089.089.0809.08
12-May-099.089.089.089.0809.08
11-May-099.089.089.089.0809.08
8-May-099.089.089.089.0809.08
7-May-099.089.089.089.0809.08
6-May-099.089.089.089.0809.08
5-May-099.089.089.089.0809.08
4-May-099.089.089.089.0809.08
1-May-099.089.089.089.0809.08
30-Apr-099.089.089.089.0809.08
29-Apr-099.089.089.089.0809.08
28-Apr-099.089.089.089.0809.08
27-Apr-099.089.089.089.0809.08
24-Apr-099.089.089.089.0809.08
23-Apr-099.089.089.089.0809.08
22-Apr-099.089.089.089.0809.08
21-Apr-099.089.089.089.0809.08
20-Apr-099.089.089.089.0809.08
17-Apr-099.089.089.089.0809.08
16-Apr-099.089.089.089.0809.08
15-Apr-099.089.089.089.0809.08
14-Apr-099.089.089.089.0809.08
13-Apr-099.089.089.089.0809.08
9-Apr-099.089.089.089.0809.08
8-Apr-099.089.089.089.0809.08
7-Apr-099.089.089.089.0809.08
6-Apr-099.089.089.089.0809.08
3-Apr-099.079.079.079.0709.07
2-Apr-099.119.119.119.1109.11
1-Apr-099.129.129.129.1209.12
31-Mar-099.119.119.119.1109.11
31-Mar-09 $ 0.04 Dividend
30-Mar-099.099.099.099.0909.05
27-Mar-099.099.099.099.0909.05
26-Mar-099.099.099.099.0909.05
25-Mar-099.059.059.059.0509.01
24-Mar-099.079.079.079.0709.03
23-Mar-099.049.049.049.0409.00
20-Mar-099.049.049.049.0409.00
19-Mar-099.059.059.059.0509.01
18-Mar-099.069.069.069.0609.02
17-Mar-098.928.928.928.9208.88
16-Mar-098.938.938.938.9308.89
13-Mar-098.948.948.948.9408.90
12-Mar-098.938.938.938.9308.89
11-Mar-098.908.908.908.9008.86
10-Mar-098.878.878.878.8708.83
9-Mar-098.898.898.898.8908.85
6-Mar-098.938.938.938.9308.89
5-Mar-098.968.968.968.9608.92
4-Mar-098.928.928.928.9208.88
3-Mar-098.978.978.978.9708.93
2-Mar-099.029.029.029.0208.98
27-Feb-099.009.009.009.0008.96
27-Feb-09 $ 0.034 Dividend
26-Feb-099.029.029.029.0208.95
25-Feb-099.019.019.019.0108.94
24-Feb-099.079.079.079.0709.00
23-Feb-099.169.169.169.1609.09
20-Feb-099.179.179.179.1709.10
19-Feb-099.179.179.179.1709.10
* 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