Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, December 28, 2009, 4:59PM ET - U.S. Markets Closed. Dow Up 0.26% Nasdaq Up 0.24%
Managers AMG Systematic Value Inst (MSYSX)On Dec 24: 8.65  Up 0.05 (0.58%)  
MORE ON MSYSX
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*
24-Dec-098.658.658.658.6508.65
23-Dec-098.608.608.608.6008.60
22-Dec-098.548.548.548.5408.54
21-Dec-098.518.518.518.5108.51
18-Dec-098.418.418.418.4108.41
17-Dec-098.348.348.348.3408.34
16-Dec-098.458.458.458.4508.45
15-Dec-098.398.398.398.3908.39
14-Dec-098.448.448.448.4408.44
11-Dec-098.328.328.328.3208.32
10-Dec-098.288.288.288.2808.28
9-Dec-098.248.248.248.2408.24
8-Dec-098.208.208.208.2008.20
7-Dec-098.298.298.298.2908.29
4-Dec-098.328.328.328.3208.32
3-Dec-098.288.288.288.2808.28
2-Dec-098.378.378.378.3708.37
1-Dec-098.358.358.358.3508.35
30-Nov-098.238.238.238.2308.23
27-Nov-098.198.198.198.1908.19
25-Nov-098.378.378.378.3708.37
24-Nov-098.308.308.308.3008.30
23-Nov-098.308.308.308.3008.30
20-Nov-098.208.208.208.2008.20
19-Nov-098.258.258.258.2508.25
18-Nov-098.418.418.418.4108.41
17-Nov-098.418.418.418.4108.41
16-Nov-098.418.418.418.4108.41
13-Nov-098.268.268.268.2608.26
12-Nov-098.218.218.218.2108.21
11-Nov-098.328.328.328.3208.32
10-Nov-098.268.268.268.2608.26
9-Nov-098.278.278.278.2708.27
6-Nov-098.058.058.058.0508.05
5-Nov-098.058.058.058.0508.05
4-Nov-097.897.897.897.8907.89
3-Nov-097.927.927.927.9207.92
2-Nov-097.837.837.837.8307.83
30-Oct-097.797.797.797.7907.79
29-Oct-098.098.098.098.0908.09
28-Oct-097.837.837.837.8307.83
27-Oct-098.098.098.098.0908.09
26-Oct-098.128.128.128.1208.12
23-Oct-098.298.298.298.2908.29
22-Oct-098.438.438.438.4308.43
21-Oct-098.308.308.308.3008.30
20-Oct-098.418.418.418.4108.41
19-Oct-098.488.488.488.4808.48
16-Oct-098.378.378.378.3708.37
15-Oct-098.498.498.498.4908.49
14-Oct-098.488.488.488.4808.48
13-Oct-098.288.288.288.2808.28
12-Oct-098.318.318.318.3108.31
9-Oct-098.268.268.268.2608.26
8-Oct-098.228.228.228.2208.22
7-Oct-098.128.128.128.1208.12
6-Oct-098.088.088.088.0808.08
5-Oct-097.977.977.977.9707.97
2-Oct-097.767.767.767.7607.76
1-Oct-097.827.827.827.8207.82
30-Sep-098.098.098.098.0908.09
29-Sep-098.128.128.128.1208.12
28-Sep-098.128.128.128.1208.12
25-Sep-097.937.937.937.9307.93
24-Sep-097.997.997.997.9907.99
23-Sep-098.148.148.148.1408.14
* 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