Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, December 7, 2009, 5:15AM ET - U.S. Markets open in 4 hours and 15 minutes. Dow Up 0.22% Nasdaq  0.00%
Managers AMG Systematic Value A (MSYAX)On Dec 4: 8.29  Up 0.04 (0.48%)  
MORE ON MSYAX
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*
4-Dec-098.298.298.298.2908.29
3-Dec-098.258.258.258.2508.25
2-Dec-098.348.348.348.3408.34
1-Dec-098.328.328.328.3208.32
30-Nov-098.208.208.208.2008.20
27-Nov-098.168.168.168.1608.16
25-Nov-098.348.348.348.3408.34
24-Nov-098.278.278.278.2708.27
23-Nov-098.278.278.278.2708.27
20-Nov-098.178.178.178.1708.17
19-Nov-098.228.228.228.2208.22
18-Nov-098.388.388.388.3808.38
17-Nov-098.388.388.388.3808.38
16-Nov-098.388.388.388.3808.38
13-Nov-098.238.238.238.2308.23
12-Nov-098.188.188.188.1808.18
11-Nov-098.298.298.298.2908.29
10-Nov-098.238.238.238.2308.23
9-Nov-098.248.248.248.2408.24
6-Nov-098.028.028.028.0208.02
5-Nov-098.028.028.028.0208.02
4-Nov-097.877.877.877.8707.87
3-Nov-097.897.897.897.8907.89
2-Nov-097.817.817.817.8107.81
30-Oct-097.767.767.767.7607.76
29-Oct-098.068.068.068.0608.06
28-Oct-097.807.807.807.8007.80
27-Oct-098.068.068.068.0608.06
26-Oct-098.098.098.098.0908.09
23-Oct-098.268.268.268.2608.26
22-Oct-098.408.408.408.4008.40
21-Oct-098.288.288.288.2808.28
20-Oct-098.398.398.398.3908.39
19-Oct-098.458.458.458.4508.45
16-Oct-098.348.348.348.3408.34
15-Oct-098.468.468.468.4608.46
14-Oct-098.458.458.458.4508.45
13-Oct-098.258.258.258.2508.25
12-Oct-098.298.298.298.2908.29
9-Oct-098.238.238.238.2308.23
8-Oct-098.198.198.198.1908.19
7-Oct-098.098.098.098.0908.09
6-Oct-098.068.068.068.0608.06
5-Oct-097.947.947.947.9407.94
2-Oct-097.747.747.747.7407.74
1-Oct-097.797.797.797.7907.79
30-Sep-098.068.068.068.0608.06
29-Sep-098.098.098.098.0908.09
28-Sep-098.108.108.108.1008.10
25-Sep-097.907.907.907.9007.90
24-Sep-097.977.977.977.9707.97
23-Sep-098.118.118.118.1108.11
22-Sep-098.258.258.258.2508.25
21-Sep-098.138.138.138.1308.13
18-Sep-098.188.188.188.1808.18
17-Sep-098.198.198.198.1908.19
16-Sep-098.278.278.278.2708.27
15-Sep-098.108.108.108.1008.10
14-Sep-098.058.058.058.0508.05
11-Sep-097.977.977.977.9707.97
10-Sep-097.987.987.987.9807.98
9-Sep-097.897.897.897.8907.89
8-Sep-097.817.817.817.8107.81
4-Sep-097.717.717.717.7107.71
3-Sep-097.607.607.607.6007.60
2-Sep-097.507.507.507.5007.50
* 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