Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Saturday, December 5, 2009, 3:16AM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
Managers AMG Systematic Value C (MSYCX)On Dec 4: 8.19  Up 0.05 (0.61%)  
MORE ON MSYCX
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-098.198.198.198.1908.19
3-Dec-098.148.148.148.1408.14
2-Dec-098.248.248.248.2408.24
1-Dec-098.228.228.228.2208.22
30-Nov-098.108.108.108.1008.10
27-Nov-098.068.068.068.0608.06
25-Nov-098.248.248.248.2408.24
24-Nov-098.178.178.178.1708.17
23-Nov-098.178.178.178.1708.17
20-Nov-098.078.078.078.0708.07
19-Nov-098.128.128.128.1208.12
18-Nov-098.288.288.288.2808.28
17-Nov-098.288.288.288.2808.28
16-Nov-098.288.288.288.2808.28
13-Nov-098.138.138.138.1308.13
12-Nov-098.088.088.088.0808.08
11-Nov-098.198.198.198.1908.19
10-Nov-098.138.138.138.1308.13
9-Nov-098.148.148.148.1408.14
6-Nov-097.937.937.937.9307.93
5-Nov-097.937.937.937.9307.93
4-Nov-097.777.777.777.7707.77
3-Nov-097.807.807.807.8007.80
2-Nov-097.717.717.717.7107.71
30-Oct-097.677.677.677.6707.67
29-Oct-097.967.967.967.9607.96
28-Oct-097.717.717.717.7107.71
27-Oct-097.967.967.967.9607.96
26-Oct-098.008.008.008.0008.00
23-Oct-098.178.178.178.1708.17
22-Oct-098.308.308.308.3008.30
21-Oct-098.188.188.188.1808.18
20-Oct-098.298.298.298.2908.29
19-Oct-098.358.358.358.3508.35
16-Oct-098.258.258.258.2508.25
15-Oct-098.378.378.378.3708.37
14-Oct-098.358.358.358.3508.35
13-Oct-098.168.168.168.1608.16
12-Oct-098.198.198.198.1908.19
9-Oct-098.148.148.148.1408.14
8-Oct-098.108.108.108.1008.10
7-Oct-098.008.008.008.0008.00
6-Oct-097.977.977.977.9707.97
5-Oct-097.857.857.857.8507.85
2-Oct-097.657.657.657.6507.65
1-Oct-097.707.707.707.7007.70
30-Sep-097.977.977.977.9707.97
29-Sep-098.008.008.008.0008.00
28-Sep-098.018.018.018.0108.01
25-Sep-097.817.817.817.8107.81
24-Sep-097.887.887.887.8807.88
23-Sep-098.028.028.028.0208.02
22-Sep-098.168.168.168.1608.16
21-Sep-098.048.048.048.0408.04
18-Sep-098.098.098.098.0908.09
17-Sep-098.108.108.108.1008.10
16-Sep-098.188.188.188.1808.18
15-Sep-098.028.028.028.0208.02
14-Sep-097.977.977.977.9707.97
11-Sep-097.897.897.897.8907.89
10-Sep-097.907.907.907.9007.90
9-Sep-097.807.807.807.8007.80
8-Sep-097.737.737.737.7307.73
4-Sep-097.627.627.627.6207.62
3-Sep-097.527.527.527.5207.52
2-Sep-097.427.427.427.4207.42
* 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