Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Friday, December 11, 2009, 8:12AM ET - U.S. Markets open in 1 hour and 18 minutes.
Dow
0.67%
Nasdaq
0.00%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Keeley All Cap Value I (KACIX)
On
Dec 10
:
9.04
0.03
(0.33%)
MORE ON KACIX
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
10-Dec-09
9.04
9.04
9.04
9.04
0
9.04
9-Dec-09
9.01
9.01
9.01
9.01
0
9.01
8-Dec-09
8.96
8.96
8.96
8.96
0
8.96
7-Dec-09
9.08
9.08
9.08
9.08
0
9.08
4-Dec-09
9.04
9.04
9.04
9.04
0
9.04
3-Dec-09
8.94
8.94
8.94
8.94
0
8.94
2-Dec-09
9.08
9.08
9.08
9.08
0
9.08
1-Dec-09
9.06
9.06
9.06
9.06
0
9.06
30-Nov-09
8.94
8.94
8.94
8.94
0
8.94
27-Nov-09
8.92
8.92
8.92
8.92
0
8.92
25-Nov-09
9.14
9.14
9.14
9.14
0
9.14
24-Nov-09
9.08
9.08
9.08
9.08
0
9.08
23-Nov-09
9.12
9.12
9.12
9.12
0
9.12
20-Nov-09
9.00
9.00
9.00
9.00
0
9.00
19-Nov-09
9.03
9.03
9.03
9.03
0
9.03
18-Nov-09
9.24
9.24
9.24
9.24
0
9.24
17-Nov-09
9.28
9.28
9.28
9.28
0
9.28
16-Nov-09
9.29
9.29
9.29
9.29
0
9.29
13-Nov-09
9.09
9.09
9.09
9.09
0
9.09
12-Nov-09
9.01
9.01
9.01
9.01
0
9.01
11-Nov-09
9.20
9.20
9.20
9.20
0
9.20
10-Nov-09
9.14
9.14
9.14
9.14
0
9.14
9-Nov-09
9.19
9.19
9.19
9.19
0
9.19
6-Nov-09
8.93
8.93
8.93
8.93
0
8.93
5-Nov-09
8.95
8.95
8.95
8.95
0
8.95
4-Nov-09
8.70
8.70
8.70
8.70
0
8.70
3-Nov-09
8.74
8.74
8.74
8.74
0
8.74
2-Nov-09
8.59
8.59
8.59
8.59
0
8.59
30-Oct-09
8.57
8.57
8.57
8.57
0
8.57
29-Oct-09
8.90
8.90
8.90
8.90
0
8.90
28-Oct-09
8.65
8.65
8.65
8.65
0
8.65
27-Oct-09
9.00
9.00
9.00
9.00
0
9.00
26-Oct-09
9.09
9.09
9.09
9.09
0
9.09
23-Oct-09
9.23
9.23
9.23
9.23
0
9.23
22-Oct-09
9.41
9.41
9.41
9.41
0
9.41
21-Oct-09
9.31
9.31
9.31
9.31
0
9.31
20-Oct-09
9.41
9.41
9.41
9.41
0
9.41
19-Oct-09
9.51
9.51
9.51
9.51
0
9.51
16-Oct-09
9.39
9.39
9.39
9.39
0
9.39
15-Oct-09
9.48
9.48
9.48
9.48
0
9.48
14-Oct-09
9.43
9.43
9.43
9.43
0
9.43
13-Oct-09
9.22
9.22
9.22
9.22
0
9.22
12-Oct-09
9.24
9.24
9.24
9.24
0
9.24
9-Oct-09
9.24
9.24
9.24
9.24
0
9.24
8-Oct-09
9.19
9.19
9.19
9.19
0
9.19
7-Oct-09
9.03
9.03
9.03
9.03
0
9.03
6-Oct-09
9.02
9.02
9.02
9.02
0
9.02
5-Oct-09
8.86
8.86
8.86
8.86
0
8.86
2-Oct-09
8.64
8.64
8.64
8.64
0
8.64
1-Oct-09
8.71
8.71
8.71
8.71
0
8.71
30-Sep-09
9.02
9.02
9.02
9.02
0
9.02
29-Sep-09
9.11
9.11
9.11
9.11
0
9.11
28-Sep-09
9.09
9.09
9.09
9.09
0
9.09
25-Sep-09
8.89
8.89
8.89
8.89
0
8.89
24-Sep-09
8.97
8.97
8.97
8.97
0
8.97
23-Sep-09
9.16
9.16
9.16
9.16
0
9.16
22-Sep-09
9.31
9.31
9.31
9.31
0
9.31
21-Sep-09
9.22
9.22
9.22
9.22
0
9.22
18-Sep-09
9.27
9.27
9.27
9.27
0
9.27
17-Sep-09
9.25
9.25
9.25
9.25
0
9.25
16-Sep-09
9.29
9.29
9.29
9.29
0
9.29
15-Sep-09
9.09
9.09
9.09
9.09
0
9.09
14-Sep-09
8.96
8.96
8.96
8.96
0
8.96
11-Sep-09
8.90
8.90
8.90
8.90
0
8.90
10-Sep-09
8.89
8.89
8.89
8.89
0
8.89
9-Sep-09
8.75
8.75
8.75
8.75
0
8.75
*
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