DRELX: Historical Prices for ADVANTAGE FDS INC DREYFUS EME

Date	Open	High	Low	Close	Volume	Adj Close*
8-Dec-09	15.69	15.69	15.69	15.69	0	15.69
7-Dec-09	15.83	15.83	15.83	15.83	0	15.83
4-Dec-09	15.78	15.78	15.78	15.78	0	15.78
3-Dec-09	15.37	15.37	15.37	15.37	0	15.37
2-Dec-09	15.57	15.57	15.57	15.57	0	15.57
1-Dec-09	15.40	15.40	15.40	15.40	0	15.40
30-Nov-09	15.17	15.17	15.17	15.17	0	15.17
27-Nov-09	15.10	15.10	15.10	15.10	0	15.10
25-Nov-09	15.50	15.50	15.50	15.50	0	15.50
24-Nov-09	15.50	15.50	15.50	15.50	0	15.50
23-Nov-09	15.57	15.57	15.57	15.57	0	15.57
20-Nov-09	15.28	15.28	15.28	15.28	0	15.28
19-Nov-09	15.28	15.28	15.28	15.28	0	15.28
18-Nov-09	15.69	15.69	15.69	15.69	0	15.69
17-Nov-09	15.74	15.74	15.74	15.74	0	15.74
16-Nov-09	15.81	15.81	15.81	15.81	0	15.81
13-Nov-09	15.34	15.34	15.34	15.34	0	15.34
12-Nov-09	15.20	15.20	15.20	15.20	0	15.20
11-Nov-09	15.50	15.50	15.50	15.50	0	15.50
10-Nov-09	15.36	15.36	15.36	15.36	0	15.36
9-Nov-09	15.46	15.46	15.46	15.46	0	15.46
6-Nov-09	15.15	15.15	15.15	15.15	0	15.15
5-Nov-09	15.16	15.16	15.16	15.16	0	15.16
4-Nov-09	14.71	14.71	14.71	14.71	0	14.71
3-Nov-09	14.89	14.89	14.89	14.89	0	14.89
2-Nov-09	14.64	14.64	14.64	14.64	0	14.64
30-Oct-09	14.70	14.70	14.70	14.70	0	14.70
29-Oct-09	15.18	15.18	15.18	15.18	0	15.18
28-Oct-09	14.75	14.75	14.75	14.75	0	14.75
27-Oct-09	15.28	15.28	15.28	15.28	0	15.28
26-Oct-09	15.45	15.45	15.45	15.45	0	15.45
23-Oct-09	15.59	15.59	15.59	15.59	0	15.59
22-Oct-09	15.88	15.88	15.88	15.88	0	15.88
21-Oct-09	15.62	15.62	15.62	15.62	0	15.62
20-Oct-09	15.85	15.85	15.85	15.85	0	15.85
19-Oct-09	16.11	16.11	16.11	16.11	0	16.11
16-Oct-09	15.95	15.95	15.95	15.95	0	15.95
15-Oct-09	16.12	16.12	16.12	16.12	0	16.12
14-Oct-09	16.09	16.09	16.09	16.09	0	16.09
13-Oct-09	15.79	15.79	15.79	15.79	0	15.79
12-Oct-09	15.83	15.83	15.83	15.83	0	15.83
9-Oct-09	15.84	15.84	15.84	15.84	0	15.84
8-Oct-09	15.64	15.64	15.64	15.64	0	15.64
7-Oct-09	15.53	15.53	15.53	15.53	0	15.53
6-Oct-09	15.54	15.54	15.54	15.54	0	15.54
5-Oct-09	15.30	15.30	15.30	15.30	0	15.30
2-Oct-09	15.03	15.03	15.03	15.03	0	15.03
1-Oct-09	15.12	15.12	15.12	15.12	0	15.12
30-Sep-09	15.60	15.60	15.60	15.60	0	15.60
29-Sep-09	15.76	15.76	15.76	15.76	0	15.76
28-Sep-09	15.85	15.85	15.85	15.85	0	15.85
25-Sep-09	15.50	15.50	15.50	15.50	0	15.50
24-Sep-09	15.57	15.57	15.57	15.57	0	15.57
23-Sep-09	15.82	15.82	15.82	15.82	0	15.82
22-Sep-09	16.02	16.02	16.02	16.02	0	16.02
21-Sep-09	15.93	15.93	15.93	15.93	0	15.93
18-Sep-09	16.00	16.00	16.00	16.00	0	16.00
17-Sep-09	15.94	15.94	15.94	15.94	0	15.94
16-Sep-09	15.95	15.95	15.95	15.95	0	15.95
15-Sep-09	15.60	15.60	15.60	15.60	0	15.60
14-Sep-09	15.46	15.46	15.46	15.46	0	15.46
11-Sep-09	15.34	15.34	15.34	15.34	0	15.34
10-Sep-09	15.41	15.41	15.41	15.41	0	15.41
9-Sep-09	15.21	15.21	15.21	15.21	0	15.21
8-Sep-09	14.92	14.92	14.92	14.92	0	14.92
4-Sep-09	14.78	14.78	14.78	14.78	0	14.78
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions