Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 1:33PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

American Beacon Lg Cap Value Adv (AVASX)

On Dec 4: 16.45   0.12 (0.73%)

MORE ON AVASX

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* 4-Dec-09 16.45 16.45 16.45 16.45 0 16.45 3-Dec-09 16.33 16.33 16.33 16.33 0 16.33 2-Dec-09 16.50 16.50 16.50 16.50 0 16.50 1-Dec-09 16.48 16.48 16.48 16.48 0 16.48 30-Nov-09 16.28 16.28 16.28 16.28 0 16.28 27-Nov-09 16.22 16.22 16.22 16.22 0 16.22 25-Nov-09 16.51 16.51 16.51 16.51 0 16.51 24-Nov-09 16.44 16.44 16.44 16.44 0 16.44 23-Nov-09 16.47 16.47 16.47 16.47 0 16.47 20-Nov-09 16.24 16.24 16.24 16.24 0 16.24 19-Nov-09 16.30 16.30 16.30 16.30 0 16.30 18-Nov-09 16.54 16.54 16.54 16.54 0 16.54 17-Nov-09 16.55 16.55 16.55 16.55 0 16.55 16-Nov-09 16.54 16.54 16.54 16.54 0 16.54 13-Nov-09 16.28 16.28 16.28 16.28 0 16.28 12-Nov-09 16.19 16.19 16.19 16.19 0 16.19 11-Nov-09 16.36 16.36 16.36 16.36 0 16.36 10-Nov-09 16.31 16.31 16.31 16.31 0 16.31 9-Nov-09 16.29 16.29 16.29 16.29 0 16.29 6-Nov-09 15.88 15.88 15.88 15.88 0 15.88 5-Nov-09 15.85 15.85 15.85 15.85 0 15.85 4-Nov-09 15.54 15.54 15.54 15.54 0 15.54 3-Nov-09 15.52 15.52 15.52 15.52 0 15.52 2-Nov-09 15.49 15.49 15.49 15.49 0 15.49 30-Oct-09 15.39 15.39 15.39 15.39 0 15.39 29-Oct-09 15.87 15.87 15.87 15.87 0 15.87 28-Oct-09 15.47 15.47 15.47 15.47 0 15.47 27-Oct-09 15.79 15.79 15.79 15.79 0 15.79 26-Oct-09 15.81 15.81 15.81 15.81 0 15.81 23-Oct-09 16.02 16.02 16.02 16.02 0 16.02 22-Oct-09 16.25 16.25 16.25 16.25 0 16.25 21-Oct-09 16.01 16.01 16.01 16.01 0 16.01 20-Oct-09 16.16 16.16 16.16 16.16 0 16.16 19-Oct-09 16.25 16.25 16.25 16.25 0 16.25 16-Oct-09 16.08 16.08 16.08 16.08 0 16.08 15-Oct-09 16.23 16.23 16.23 16.23 0 16.23 14-Oct-09 16.20 16.20 16.20 16.20 0 16.20 13-Oct-09 15.91 15.91 15.91 15.91 0 15.91 12-Oct-09 15.96 15.96 15.96 15.96 0 15.96 9-Oct-09 15.91 15.91 15.91 15.91 0 15.91 8-Oct-09 15.80 15.80 15.80 15.80 0 15.80 7-Oct-09 15.68 15.68 15.68 15.68 0 15.68 6-Oct-09 15.64 15.64 15.64 15.64 0 15.64 5-Oct-09 15.43 15.43 15.43 15.43 0 15.43 2-Oct-09 15.18 15.18 15.18 15.18 0 15.18 1-Oct-09 15.22 15.22 15.22 15.22 0 15.22 30-Sep-09 15.64 15.64 15.64 15.64 0 15.64 29-Sep-09 15.71 15.71 15.71 15.71 0 15.71 28-Sep-09 15.74 15.74 15.74 15.74 0 15.74 25-Sep-09 15.47 15.47 15.47 15.47 0 15.47 24-Sep-09 15.57 15.57 15.57 15.57 0 15.57 23-Sep-09 15.75 15.75 15.75 15.75 0 15.75 22-Sep-09 15.91 15.91 15.91 15.91 0 15.91 21-Sep-09 15.78 15.78 15.78 15.78 0 15.78 18-Sep-09 15.86 15.86 15.86 15.86 0 15.86 17-Sep-09 15.83 15.83 15.83 15.83 0 15.83 16-Sep-09 15.88 15.88 15.88 15.88 0 15.88 15-Sep-09 15.64 15.64 15.64 15.64 0 15.64 14-Sep-09 15.57 15.57 15.57 15.57 0 15.57 11-Sep-09 15.47 15.47 15.47 15.47 0 15.47 10-Sep-09 15.49 15.49 15.49 15.49 0 15.49 9-Sep-09 15.34 15.34 15.34 15.34 0 15.34 8-Sep-09 15.21 15.21 15.21 15.21 0 15.21 4-Sep-09 15.07 15.07 15.07 15.07 0 15.07 3-Sep-09 14.90 14.90 14.90 14.90 0 14.90 2-Sep-09 14.77 14.77 14.77 14.77 0 14.77 * 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