Finance Home - My Yahoo - Yahoo! - Help

Monday, December 28, 2009, 3:40AM ET - U.S. Markets open in 5 hours and 50 minutes. Dow  0.51% Nasdaq  0.00%

Dreyfus Active MidCap I (DNLRX)

On Dec 24: 28.76   0.05 (0.17%)

MORE ON DNLRX

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* 24-Dec-09 28.76 28.76 28.76 28.76 0 28.76 23-Dec-09 28.71 28.71 28.71 28.71 0 28.71 22-Dec-09 28.53 28.53 28.53 28.53 0 28.53 21-Dec-09 28.34 28.34 28.34 28.34 0 28.34 18-Dec-09 28.06 28.06 28.06 28.06 0 28.06 17-Dec-09 27.91 27.91 27.91 27.91 0 27.91 16-Dec-09 28.23 28.23 28.23 28.23 0 28.23 15-Dec-09 28.06 28.06 28.06 28.06 0 28.06 14-Dec-09 28.09 28.09 28.09 28.09 0 28.09 11-Dec-09 27.80 27.80 27.80 27.80 0 27.80 10-Dec-09 27.62 27.62 27.62 27.62 0 27.62 9-Dec-09 27.45 27.45 27.45 27.45 0 27.45 8-Dec-09 27.35 27.35 27.35 27.35 0 27.35 7-Dec-09 27.55 27.55 27.55 27.55 0 27.55 4-Dec-09 27.57 27.57 27.57 27.57 0 27.57 3-Dec-09 27.23 27.23 27.23 27.23 0 27.23 2-Dec-09 27.57 27.57 27.57 27.57 0 27.57 1-Dec-09 27.40 27.40 27.40 27.40 0 27.40 30-Nov-09 27.06 27.06 27.06 27.06 0 27.06 27-Nov-09 27.13 27.13 27.13 27.13 0 27.13 25-Nov-09 27.63 27.63 27.63 27.63 0 27.63 24-Nov-09 27.41 27.41 27.41 27.41 0 27.41 23-Nov-09 27.41 27.41 27.41 27.41 0 27.41 20-Nov-09 27.16 27.16 27.16 27.16 0 27.16 19-Nov-09 27.25 27.25 27.25 27.25 0 27.25 18-Nov-09 27.74 27.74 27.74 27.74 0 27.74 17-Nov-09 27.83 27.83 27.83 27.83 0 27.83 16-Nov-09 27.86 27.86 27.86 27.86 0 27.86 13-Nov-09 27.38 27.38 27.38 27.38 0 27.38 12-Nov-09 27.25 27.25 27.25 27.25 0 27.25 11-Nov-09 27.54 27.54 27.54 27.54 0 27.54 10-Nov-09 27.37 27.37 27.37 27.37 0 27.37 9-Nov-09 27.37 27.37 27.37 27.37 0 27.37 6-Nov-09 26.74 26.74 26.74 26.74 0 26.74 5-Nov-09 26.75 26.75 26.75 26.75 0 26.75 4-Nov-09 26.21 26.21 26.21 26.21 0 26.21 3-Nov-09 26.29 26.29 26.29 26.29 0 26.29 2-Nov-09 26.04 26.04 26.04 26.04 0 26.04 30-Oct-09 25.95 25.95 25.95 25.95 0 25.95 29-Oct-09 26.73 26.73 26.73 26.73 0 26.73 28-Oct-09 26.10 26.10 26.10 26.10 0 26.10 27-Oct-09 27.01 27.01 27.01 27.01 0 27.01 26-Oct-09 27.25 27.25 27.25 27.25 0 27.25 23-Oct-09 27.64 27.64 27.64 27.64 0 27.64 22-Oct-09 28.07 28.07 28.07 28.07 0 28.07 21-Oct-09 27.89 27.89 27.89 27.89 0 27.89 20-Oct-09 28.16 28.16 28.16 28.16 0 28.16 19-Oct-09 28.40 28.40 28.40 28.40 0 28.40 16-Oct-09 27.97 27.97 27.97 27.97 0 27.97 15-Oct-09 28.29 28.29 28.29 28.29 0 28.29 14-Oct-09 28.28 28.28 28.28 28.28 0 28.28 13-Oct-09 27.72 27.72 27.72 27.72 0 27.72 12-Oct-09 27.86 27.86 27.86 27.86 0 27.86 9-Oct-09 27.77 27.77 27.77 27.77 0 27.77 8-Oct-09 27.66 27.66 27.66 27.66 0 27.66 7-Oct-09 27.37 27.37 27.37 27.37 0 27.37 6-Oct-09 27.32 27.32 27.32 27.32 0 27.32 5-Oct-09 26.98 26.98 26.98 26.98 0 26.98 2-Oct-09 26.38 26.38 26.38 26.38 0 26.38 1-Oct-09 26.66 26.66 26.66 26.66 0 26.66 30-Sep-09 27.38 27.38 27.38 27.38 0 27.38 29-Sep-09 27.49 27.49 27.49 27.49 0 27.49 28-Sep-09 27.39 27.39 27.39 27.39 0 27.39 25-Sep-09 26.82 26.82 26.82 26.82 0 26.82 24-Sep-09 26.98 26.98 26.98 26.98 0 26.98 23-Sep-09 27.44 27.44 27.44 27.44 0 27.44 * 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