Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 10:50AM ET - U.S. Markets close in 5 hours and 10 minutes. Dow  0.01% Nasdaq  0.40%

Pacific Advisors Income & Equity A (PADIX)

On Dec 2: 9.53   0.01 (0.10%)

MORE ON PADIX

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 9.53 9.53 9.53 9.53 0 9.53 1-Dec-09 9.54 9.54 9.54 9.54 0 9.54 30-Nov-09 9.51 9.51 9.51 9.51 0 9.51 27-Nov-09 9.52 9.52 9.52 9.52 0 9.52 25-Nov-09 9.56 9.56 9.56 9.56 0 9.56 24-Nov-09 9.54 9.54 9.54 9.54 0 9.54 23-Nov-09 9.52 9.52 9.52 9.52 0 9.52 20-Nov-09 9.50 9.50 9.50 9.50 0 9.50 19-Nov-09 9.50 9.50 9.50 9.50 0 9.50 18-Nov-09 9.53 9.53 9.53 9.53 0 9.53 17-Nov-09 9.53 9.53 9.53 9.53 0 9.53 16-Nov-09 9.53 9.53 9.53 9.53 0 9.53 13-Nov-09 9.48 9.48 9.48 9.48 0 9.48 12-Nov-09 9.46 9.46 9.46 9.46 0 9.46 11-Nov-09 9.48 9.48 9.48 9.48 0 9.48 10-Nov-09 9.47 9.47 9.47 9.47 0 9.47 9-Nov-09 9.46 9.46 9.46 9.46 0 9.46 6-Nov-09 9.41 9.41 9.41 9.41 0 9.41 5-Nov-09 9.38 9.38 9.38 9.38 0 9.38 4-Nov-09 9.33 9.33 9.33 9.33 0 9.33 3-Nov-09 9.31 9.31 9.31 9.31 0 9.31 2-Nov-09 9.33 9.33 9.33 9.33 0 9.33 30-Oct-09 9.32 9.32 9.32 9.32 0 9.32 29-Oct-09 9.37 9.37 9.37 9.37 0 9.37 28-Oct-09 9.33 9.33 9.33 9.33 0 9.33 27-Oct-09 9.37 9.37 9.37 9.37 0 9.37 26-Oct-09 9.35 9.35 9.35 9.35 0 9.35 23-Oct-09 9.38 9.38 9.38 9.38 0 9.38 22-Oct-09 9.41 9.41 9.41 9.41 0 9.41 21-Oct-09 9.39 9.39 9.39 9.39 0 9.39 20-Oct-09 9.42 9.42 9.42 9.42 0 9.42 19-Oct-09 9.42 9.42 9.42 9.42 0 9.42 16-Oct-09 9.37 9.37 9.37 9.37 0 9.37 15-Oct-09 9.38 9.38 9.38 9.38 0 9.38 14-Oct-09 9.36 9.36 9.36 9.36 0 9.36 13-Oct-09 9.35 9.35 9.35 9.35 0 9.35 12-Oct-09 9.35 9.35 9.35 9.35 0 9.35 9-Oct-09 9.33 9.33 9.33 9.33 0 9.33 8-Oct-09 9.34 9.34 9.34 9.34 0 9.34 7-Oct-09 9.33 9.33 9.33 9.33 0 9.33 6-Oct-09 9.31 9.31 9.31 9.31 0 9.31 5-Oct-09 9.27 9.27 9.27 9.27 0 9.27 2-Oct-09 9.24 9.24 9.24 9.24 0 9.24 1-Oct-09 9.26 9.26 9.26 9.26 0 9.26 30-Sep-09 9.30 9.30 9.30 9.30 0 9.30 29-Sep-09 9.31 9.31 9.31 9.31 0 9.31 28-Sep-09 9.31 9.31 9.31 9.31 0 9.31 28-Sep-09 $ 0.061 Dividend 25-Sep-09 9.36 9.36 9.36 9.36 0 9.30 24-Sep-09 9.35 9.35 9.35 9.35 0 9.29 23-Sep-09 9.35 9.35 9.35 9.35 0 9.29 22-Sep-09 9.36 9.36 9.36 9.36 0 9.30 21-Sep-09 9.31 9.31 9.31 9.31 0 9.25 18-Sep-09 9.32 9.32 9.32 9.32 0 9.26 17-Sep-09 9.32 9.32 9.32 9.32 0 9.26 16-Sep-09 9.31 9.31 9.31 9.31 0 9.25 15-Sep-09 9.27 9.27 9.27 9.27 0 9.21 14-Sep-09 9.25 9.25 9.25 9.25 0 9.19 11-Sep-09 9.23 9.23 9.23 9.23 0 9.17 10-Sep-09 9.24 9.24 9.24 9.24 0 9.18 9-Sep-09 9.19 9.19 9.19 9.19 0 9.13 8-Sep-09 9.18 9.18 9.18 9.18 0 9.12 4-Sep-09 9.15 9.15 9.15 9.15 0 9.09 3-Sep-09 9.13 9.13 9.13 9.13 0 9.07 2-Sep-09 9.11 9.11 9.11 9.11 0 9.05 1-Sep-09 9.11 9.11 9.11 9.11 0 9.05 31-Aug-09 9.15 9.15 9.15 9.15 0 9.09 * 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