Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 8, 2009, 11:26PM ET - U.S. Markets Closed. Dow Down 1.00% Nasdaq Down 0.76%
MEMBERS Aggressive Allocation C (MAACX)On Dec 8: 8.34  Down 0.08 (0.95%)  
MORE ON MAACX
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*
8-Dec-098.348.348.348.3408.34
7-Dec-098.428.428.428.4208.42
4-Dec-098.438.438.438.4308.43
3-Dec-098.408.408.408.4008.40
2-Dec-098.458.458.458.4508.45
1-Dec-098.448.448.448.4408.44
30-Nov-098.338.338.338.3308.33
27-Nov-098.338.338.338.3308.33
25-Nov-098.478.478.478.4708.47
24-Nov-098.428.428.428.4208.42
23-Nov-098.438.438.438.4308.43
20-Nov-098.338.338.338.3308.33
19-Nov-098.368.368.368.3608.36
18-Nov-098.478.478.478.4708.47
17-Nov-098.498.498.498.4908.49
16-Nov-098.518.518.518.5108.51
13-Nov-098.398.398.398.3908.39
12-Nov-098.348.348.348.3408.34
11-Nov-098.428.428.428.4208.42
10-Nov-098.408.408.408.4008.40
9-Nov-098.428.428.428.4208.42
6-Nov-098.268.268.268.2608.26
5-Nov-098.268.268.268.2608.26
4-Nov-098.158.158.158.1508.15
3-Nov-098.108.108.108.1008.10
2-Nov-098.108.108.108.1008.10
30-Oct-098.068.068.068.0608.06
29-Oct-098.258.258.258.2508.25
28-Oct-098.088.088.088.0808.08
27-Oct-098.278.278.278.2708.27
26-Oct-098.318.318.318.3108.31
23-Oct-098.408.408.408.4008.40
22-Oct-098.498.498.498.4908.49
21-Oct-098.438.438.438.4308.43
20-Oct-098.478.478.478.4708.47
19-Oct-098.538.538.538.5308.53
16-Oct-098.448.448.448.4408.44
15-Oct-098.508.508.508.5008.50
14-Oct-098.488.488.488.4808.48
13-Oct-098.358.358.358.3508.35
12-Oct-098.388.388.388.3808.38
9-Oct-098.348.348.348.3408.34
8-Oct-098.318.318.318.3108.31
7-Oct-098.238.238.238.2308.23
6-Oct-098.228.228.228.2208.22
5-Oct-098.118.118.118.1108.11
2-Oct-098.018.018.018.0108.01
1-Oct-098.068.068.068.0608.06
30-Sep-098.258.258.258.2508.25
29-Sep-098.258.258.258.2508.25
28-Sep-098.268.268.268.2608.26
25-Sep-098.168.168.168.1608.16
24-Sep-098.208.208.208.2008.20
23-Sep-098.298.298.298.2908.29
22-Sep-098.368.368.368.3608.36
21-Sep-098.318.318.318.3108.31
18-Sep-098.348.348.348.3408.34
17-Sep-098.348.348.348.3408.34
16-Sep-098.358.358.358.3508.35
15-Sep-098.228.228.228.2208.22
14-Sep-098.208.208.208.2008.20
11-Sep-098.178.178.178.1708.17
10-Sep-098.178.178.178.1708.17
9-Sep-098.098.098.098.0908.09
8-Sep-098.028.028.028.0208.02
4-Sep-097.927.927.927.9207.92
* 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