Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 3:54PM ET - U.S. Markets close in 6 mins.. Dow  0.41% Nasdaq  0.41%

Accessor Value C (AVCVX)

On Dec 8: 16.04   0.13 (0.80%)

MORE ON AVCVX

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 16.04 16.04 16.04 16.04 0 16.04 7-Dec-09 16.17 16.17 16.17 16.17 0 16.17 4-Dec-09 16.16 16.16 16.16 16.16 0 16.16 3-Dec-09 16.01 16.01 16.01 16.01 0 16.01 2-Dec-09 16.17 16.17 16.17 16.17 0 16.17 1-Dec-09 16.14 16.14 16.14 16.14 0 16.14 30-Nov-09 16.01 16.01 16.01 16.01 0 16.01 27-Nov-09 15.92 15.92 15.92 15.92 0 15.92 25-Nov-09 16.20 16.20 16.20 16.20 0 16.20 24-Nov-09 16.12 16.12 16.12 16.12 0 16.12 23-Nov-09 16.14 16.14 16.14 16.14 0 16.14 20-Nov-09 15.91 15.91 15.91 15.91 0 15.91 19-Nov-09 15.93 15.93 15.93 15.93 0 15.93 18-Nov-09 16.18 16.18 16.18 16.18 0 16.18 17-Nov-09 16.15 16.15 16.15 16.15 0 16.15 16-Nov-09 16.13 16.13 16.13 16.13 0 16.13 13-Nov-09 15.88 15.88 15.88 15.88 0 15.88 12-Nov-09 15.81 15.81 15.81 15.81 0 15.81 11-Nov-09 15.99 15.99 15.99 15.99 0 15.99 10-Nov-09 15.92 15.92 15.92 15.92 0 15.92 9-Nov-09 15.92 15.92 15.92 15.92 0 15.92 6-Nov-09 15.52 15.52 15.52 15.52 0 15.52 5-Nov-09 15.49 15.49 15.49 15.49 0 15.49 4-Nov-09 15.16 15.16 15.16 15.16 0 15.16 3-Nov-09 15.21 15.21 15.21 15.21 0 15.21 2-Nov-09 15.14 15.14 15.14 15.14 0 15.14 30-Oct-09 15.06 15.06 15.06 15.06 0 15.06 29-Oct-09 15.56 15.56 15.56 15.56 0 15.56 28-Oct-09 15.17 15.17 15.17 15.17 0 15.17 27-Oct-09 15.53 15.53 15.53 15.53 0 15.53 26-Oct-09 15.58 15.58 15.58 15.58 0 15.58 23-Oct-09 15.83 15.83 15.83 15.83 0 15.83 22-Oct-09 16.07 16.07 16.07 16.07 0 16.07 21-Oct-09 15.89 15.89 15.89 15.89 0 15.89 20-Oct-09 16.13 16.13 16.13 16.13 0 16.13 19-Oct-09 16.28 16.28 16.28 16.28 0 16.28 16-Oct-09 16.11 16.11 16.11 16.11 0 16.11 15-Oct-09 16.35 16.35 16.35 16.35 0 16.35 14-Oct-09 16.35 16.35 16.35 16.35 0 16.35 13-Oct-09 16.06 16.06 16.06 16.06 0 16.06 12-Oct-09 16.10 16.10 16.10 16.10 0 16.10 9-Oct-09 16.02 16.02 16.02 16.02 0 16.02 8-Oct-09 15.92 15.92 15.92 15.92 0 15.92 7-Oct-09 15.84 15.84 15.84 15.84 0 15.84 6-Oct-09 15.81 15.81 15.81 15.81 0 15.81 5-Oct-09 15.59 15.59 15.59 15.59 0 15.59 2-Oct-09 15.25 15.25 15.25 15.25 0 15.25 1-Oct-09 15.35 15.35 15.35 15.35 0 15.35 30-Sep-09 15.80 15.80 15.80 15.80 0 15.80 29-Sep-09 15.92 15.92 15.92 15.92 0 15.92 28-Sep-09 15.90 15.90 15.90 15.90 0 15.90 25-Sep-09 15.56 15.56 15.56 15.56 0 15.56 25-Sep-09 $ 0.002 Dividend 24-Sep-09 15.66 15.66 15.66 15.66 0 15.66 23-Sep-09 15.84 15.84 15.84 15.84 0 15.84 22-Sep-09 16.01 16.01 16.01 16.01 0 16.01 21-Sep-09 15.89 15.89 15.89 15.89 0 15.89 18-Sep-09 15.95 15.95 15.95 15.95 0 15.95 17-Sep-09 15.92 15.92 15.92 15.92 0 15.92 16-Sep-09 16.00 16.00 16.00 16.00 0 16.00 15-Sep-09 15.68 15.68 15.68 15.68 0 15.68 14-Sep-09 15.63 15.63 15.63 15.63 0 15.63 11-Sep-09 15.47 15.47 15.47 15.47 0 15.47 10-Sep-09 15.52 15.52 15.52 15.52 0 15.52 9-Sep-09 15.35 15.35 15.35 15.35 0 15.35 8-Sep-09 15.18 15.18 15.18 15.18 0 15.18 4-Sep-09 15.08 15.08 15.08 15.08 0 15.08 * 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