Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 7:11AM ET - U.S. Markets open in 2 hours and 19 minutes. Dow  0.18% Nasdaq  0.00%

Van Kampen American Value R (MSARX)

On Dec 2: 21.86   0.16 (0.74%)

MORE ON MSARX

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* 2-Dec-09 21.86 21.86 21.86 21.86 0 21.86 1-Dec-09 21.70 21.70 21.70 21.70 0 21.70 30-Nov-09 21.42 21.42 21.42 21.42 0 21.42 27-Nov-09 21.38 21.38 21.38 21.38 0 21.38 25-Nov-09 21.84 21.84 21.84 21.84 0 21.84 24-Nov-09 21.70 21.70 21.70 21.70 0 21.70 23-Nov-09 21.79 21.79 21.79 21.79 0 21.79 20-Nov-09 21.54 21.54 21.54 21.54 0 21.54 19-Nov-09 21.60 21.60 21.60 21.60 0 21.60 18-Nov-09 21.98 21.98 21.98 21.98 0 21.98 17-Nov-09 22.06 22.06 22.06 22.06 0 22.06 16-Nov-09 22.13 22.13 22.13 22.13 0 22.13 13-Nov-09 21.75 21.75 21.75 21.75 0 21.75 12-Nov-09 21.58 21.58 21.58 21.58 0 21.58 11-Nov-09 21.92 21.92 21.92 21.92 0 21.92 10-Nov-09 21.81 21.81 21.81 21.81 0 21.81 9-Nov-09 21.81 21.81 21.81 21.81 0 21.81 6-Nov-09 21.37 21.37 21.37 21.37 0 21.37 5-Nov-09 21.36 21.36 21.36 21.36 0 21.36 4-Nov-09 20.88 20.88 20.88 20.88 0 20.88 3-Nov-09 20.94 20.94 20.94 20.94 0 20.94 2-Nov-09 20.82 20.82 20.82 20.82 0 20.82 30-Oct-09 20.69 20.69 20.69 20.69 0 20.69 29-Oct-09 21.28 21.28 21.28 21.28 0 21.28 28-Oct-09 20.80 20.80 20.80 20.80 0 20.80 27-Oct-09 21.44 21.44 21.44 21.44 0 21.44 26-Oct-09 21.63 21.63 21.63 21.63 0 21.63 23-Oct-09 21.87 21.87 21.87 21.87 0 21.87 22-Oct-09 22.21 22.21 22.21 22.21 0 22.21 21-Oct-09 22.03 22.03 22.03 22.03 0 22.03 20-Oct-09 22.26 22.26 22.26 22.26 0 22.26 19-Oct-09 22.49 22.49 22.49 22.49 0 22.49 16-Oct-09 22.25 22.25 22.25 22.25 0 22.25 15-Oct-09 22.37 22.37 22.37 22.37 0 22.37 14-Oct-09 22.24 22.24 22.24 22.24 0 22.24 13-Oct-09 21.84 21.84 21.84 21.84 0 21.84 12-Oct-09 21.92 21.92 21.92 21.92 0 21.92 9-Oct-09 21.87 21.87 21.87 21.87 0 21.87 8-Oct-09 21.72 21.72 21.72 21.72 0 21.72 7-Oct-09 21.45 21.45 21.45 21.45 0 21.45 6-Oct-09 21.43 21.43 21.43 21.43 0 21.43 5-Oct-09 21.16 21.16 21.16 21.16 0 21.16 2-Oct-09 20.85 20.85 20.85 20.85 0 20.85 1-Oct-09 21.00 21.00 21.00 21.00 0 21.00 30-Sep-09 21.53 21.53 21.53 21.53 0 21.53 29-Sep-09 21.61 21.61 21.61 21.61 0 21.61 28-Sep-09 21.64 21.64 21.64 21.64 0 21.64 25-Sep-09 21.22 21.22 21.22 21.22 0 21.22 24-Sep-09 21.45 21.45 21.45 21.45 0 21.45 23-Sep-09 21.72 21.72 21.72 21.72 0 21.72 22-Sep-09 21.86 21.86 21.86 21.86 0 21.86 21-Sep-09 21.71 21.71 21.71 21.71 0 21.71 18-Sep-09 21.25 21.25 21.25 21.25 0 21.25 17-Sep-09 21.24 21.24 21.24 21.24 0 21.24 16-Sep-09 21.37 21.37 21.37 21.37 0 21.37 15-Sep-09 20.98 20.98 20.98 20.98 0 20.98 14-Sep-09 20.90 20.90 20.90 20.90 0 20.90 11-Sep-09 20.68 20.68 20.68 20.68 0 20.68 10-Sep-09 20.64 20.64 20.64 20.64 0 20.64 9-Sep-09 20.47 20.47 20.47 20.47 0 20.47 9-Sep-09 $ 0.022 Dividend 8-Sep-09 20.24 20.24 20.24 20.24 0 20.22 4-Sep-09 20.02 20.02 20.02 20.02 0 20.00 3-Sep-09 19.73 19.73 19.73 19.73 0 19.71 2-Sep-09 19.53 19.53 19.53 19.53 0 19.51 1-Sep-09 19.67 19.67 19.67 19.67 0 19.65 31-Aug-09 20.10 20.10 20.10 20.10 0 20.08 * 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