Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Saturday, December 26, 2009, 4:21PM ET - U.S. Markets Closed. Dow Up 0.51% Nasdaq Up 0.71%
Dreyfus Active MidCap B (DNLBX)On Dec 24: 27.23  Up 0.17 (0.63%)  
MORE ON DNLBX
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*
24-Dec-0927.2327.2327.2327.23027.23
23-Dec-0927.0627.0627.0627.06027.06
22-Dec-0926.9026.9026.9026.90026.90
21-Dec-0926.7126.7126.7126.71026.71
18-Dec-0926.4526.4526.4526.45026.45
17-Dec-0926.3126.3126.3126.31026.31
16-Dec-0926.6126.6126.6126.61026.61
15-Dec-0926.4526.4526.4526.45026.45
14-Dec-0926.4926.4926.4926.49026.49
11-Dec-0926.2126.2126.2126.21026.21
10-Dec-0926.0526.0526.0526.05026.05
9-Dec-0925.8825.8825.8825.88025.88
8-Dec-0925.7925.7925.7925.79025.79
7-Dec-0925.9725.9725.9725.97025.97
4-Dec-0926.0026.0026.0026.00026.00
3-Dec-0925.6825.6825.6825.68025.68
2-Dec-0926.0026.0026.0026.00026.00
1-Dec-0925.8425.8425.8425.84025.84
30-Nov-0925.5225.5225.5225.52025.52
27-Nov-0925.5925.5925.5925.59025.59
25-Nov-0926.0626.0626.0626.06026.06
24-Nov-0925.8625.8625.8625.86025.86
23-Nov-0925.8625.8625.8625.86025.86
20-Nov-0925.6325.6325.6325.63025.63
19-Nov-0925.7125.7125.7125.71025.71
18-Nov-0926.1726.1726.1726.17026.17
17-Nov-0926.2626.2626.2626.26026.26
16-Nov-0926.2926.2926.2926.29026.29
13-Nov-0925.8425.8425.8425.84025.84
12-Nov-0925.7125.7125.7125.71025.71
11-Nov-0926.0026.0026.0026.00026.00
10-Nov-0925.8325.8325.8325.83025.83
9-Nov-0925.8325.8325.8325.83025.83
6-Nov-0925.2425.2425.2425.24025.24
5-Nov-0925.2525.2525.2525.25025.25
4-Nov-0924.7324.7324.7324.73024.73
3-Nov-0924.8224.8224.8224.82024.82
2-Nov-0924.5824.5824.5824.58024.58
30-Oct-0924.5024.5024.5024.50024.50
29-Oct-0925.2325.2325.2325.23025.23
28-Oct-0924.6424.6424.6424.64024.64
27-Oct-0925.5025.5025.5025.50025.50
26-Oct-0925.7325.7325.7325.73025.73
23-Oct-0926.1026.1026.1026.10026.10
22-Oct-0926.5026.5026.5026.50026.50
21-Oct-0926.3326.3326.3326.33026.33
20-Oct-0926.5926.5926.5926.59026.59
19-Oct-0926.8226.8226.8226.82026.82
16-Oct-0926.4126.4126.4126.41026.41
15-Oct-0926.7226.7226.7226.72026.72
14-Oct-0926.7126.7126.7126.71026.71
13-Oct-0926.1826.1826.1826.18026.18
12-Oct-0926.3226.3226.3226.32026.32
9-Oct-0926.2326.2326.2326.23026.23
8-Oct-0926.1226.1226.1226.12026.12
7-Oct-0925.8625.8625.8625.86025.86
6-Oct-0925.8125.8125.8125.81025.81
5-Oct-0925.4925.4925.4925.49025.49
2-Oct-0924.9324.9324.9324.93024.93
1-Oct-0925.1925.1925.1925.19025.19
30-Sep-0925.8725.8725.8725.87025.87
29-Sep-0925.9725.9725.9725.97025.97
28-Sep-0925.8825.8825.8825.88025.88
25-Sep-0925.3425.3425.3425.34025.34
24-Sep-0925.4925.4925.4925.49025.49
23-Sep-0925.9325.9325.9325.93025.93
* 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