Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 10:45PM ET - U.S. Markets Closed. Dow  1.00% Nasdaq  0.76%

Allegiant Total Return Advantage I (ATRIX)

On Dec 8: 10.30   0.03 (0.29%)

MORE ON ATRIX

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 10.30 10.30 10.30 10.30 0 10.30 7-Dec-09 10.27 10.27 10.27 10.27 0 10.27 4-Dec-09 10.25 10.25 10.25 10.25 0 10.25 3-Dec-09 10.28 10.28 10.28 10.28 0 10.28 2-Dec-09 10.29 10.29 10.29 10.29 0 10.29 1-Dec-09 10.30 10.30 10.30 10.30 0 10.30 30-Nov-09 10.32 10.32 10.32 10.32 0 10.32 27-Nov-09 10.32 10.32 10.32 10.32 0 10.32 25-Nov-09 10.31 10.31 10.31 10.31 0 10.31 24-Nov-09 10.30 10.30 10.30 10.30 0 10.30 23-Nov-09 10.28 10.28 10.28 10.28 0 10.28 20-Nov-09 10.28 10.28 10.28 10.28 0 10.28 19-Nov-09 10.29 10.29 10.29 10.29 0 10.29 18-Nov-09 10.28 10.28 10.28 10.28 0 10.28 17-Nov-09 10.31 10.31 10.31 10.31 0 10.31 16-Nov-09 10.30 10.30 10.30 10.30 0 10.30 13-Nov-09 10.26 10.26 10.26 10.26 0 10.26 12-Nov-09 10.25 10.25 10.25 10.25 0 10.25 11-Nov-09 10.23 10.23 10.23 10.23 0 10.23 10-Nov-09 10.23 10.23 10.23 10.23 0 10.23 9-Nov-09 10.23 10.23 10.23 10.23 0 10.23 6-Nov-09 10.23 10.23 10.23 10.23 0 10.23 5-Nov-09 10.21 10.21 10.21 10.21 0 10.21 4-Nov-09 10.20 10.20 10.20 10.20 0 10.20 3-Nov-09 10.22 10.22 10.22 10.22 0 10.22 2-Nov-09 10.25 10.25 10.25 10.25 0 10.25 30-Oct-09 10.26 10.26 10.26 10.26 0 10.26 30-Oct-09 $ 0.035 Dividend 29-Oct-09 10.20 10.20 10.20 10.20 0 10.16 28-Oct-09 10.24 10.24 10.24 10.24 0 10.20 27-Oct-09 10.22 10.22 10.22 10.22 0 10.18 26-Oct-09 10.18 10.18 10.18 10.18 0 10.15 23-Oct-09 10.21 10.21 10.21 10.21 0 10.17 22-Oct-09 10.22 10.22 10.22 10.22 0 10.18 21-Oct-09 10.22 10.22 10.22 10.22 0 10.18 20-Oct-09 10.24 10.24 10.24 10.24 0 10.20 19-Oct-09 10.21 10.21 10.21 10.21 0 10.17 16-Oct-09 10.19 10.19 10.19 10.19 0 10.16 15-Oct-09 10.17 10.17 10.17 10.17 0 10.14 14-Oct-09 10.18 10.18 10.18 10.18 0 10.15 13-Oct-09 10.22 10.22 10.22 10.22 0 10.18 12-Oct-09 10.19 10.19 10.19 10.19 0 10.16 9-Oct-09 10.18 10.18 10.18 10.18 0 10.15 8-Oct-09 10.24 10.24 10.24 10.24 0 10.20 7-Oct-09 10.27 10.27 10.27 10.27 0 10.23 6-Oct-09 10.24 10.24 10.24 10.24 0 10.20 5-Oct-09 10.25 10.25 10.25 10.25 0 10.21 2-Oct-09 10.24 10.24 10.24 10.24 0 10.20 1-Oct-09 10.26 10.26 10.26 10.26 0 10.22 30-Sep-09 10.22 10.22 10.22 10.22 0 10.18 30-Sep-09 $ 0.032 Dividend 29-Sep-09 10.23 10.23 10.23 10.23 0 10.16 28-Sep-09 10.23 10.23 10.23 10.23 0 10.16 25-Sep-09 10.22 10.22 10.22 10.22 0 10.15 24-Sep-09 10.20 10.20 10.20 10.20 0 10.13 23-Sep-09 10.19 10.19 10.19 10.19 0 10.12 22-Sep-09 10.17 10.17 10.17 10.17 0 10.10 21-Sep-09 10.14 10.14 10.14 10.14 0 10.07 18-Sep-09 10.14 10.14 10.14 10.14 0 10.07 17-Sep-09 10.16 10.16 10.16 10.16 0 10.09 16-Sep-09 10.13 10.13 10.13 10.13 0 10.06 15-Sep-09 10.12 10.12 10.12 10.12 0 10.05 14-Sep-09 10.13 10.13 10.13 10.13 0 10.06 11-Sep-09 10.14 10.14 10.14 10.14 0 10.07 10-Sep-09 10.13 10.13 10.13 10.13 0 10.06 9-Sep-09 10.05 10.05 10.05 10.05 0 9.98 8-Sep-09 10.05 10.05 10.05 10.05 0 9.98 4-Sep-09 10.05 10.05 10.05 10.05 0 9.98 * 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