Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Saturday, December 5, 2009, 7:48PM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
Pacific Advisors Small Cap A (PASMX)On Dec 4: 24.84  Up 0.82 (3.41%)  
MORE ON PASMX
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-0924.8424.8424.8424.84024.84
3-Dec-0924.0224.0224.0224.02024.02
2-Dec-0924.2324.2324.2324.23024.23
1-Dec-0923.9823.9823.9823.98023.98
30-Nov-0923.6823.6823.6823.68023.68
27-Nov-0923.6823.6823.6823.68023.68
25-Nov-0924.3424.3424.3424.34024.34
24-Nov-0924.4724.4724.4724.47024.47
23-Nov-0924.5024.5024.5024.50024.50
20-Nov-0923.9623.9623.9623.96023.96
19-Nov-0923.8623.8623.8623.86023.86
18-Nov-0924.5124.5124.5124.51024.51
17-Nov-0924.6224.6224.6224.62024.62
16-Nov-0924.6124.6124.6124.61024.61
13-Nov-0923.6023.6023.6023.60023.60
12-Nov-0923.3323.3323.3323.33023.33
11-Nov-0924.1724.1724.1724.17024.17
10-Nov-0923.8523.8523.8523.85023.85
9-Nov-0924.1324.1324.1324.13024.13
6-Nov-0923.0623.0623.0623.06023.06
5-Nov-0923.0523.0523.0523.05023.05
4-Nov-0922.2622.2622.2622.26022.26
3-Nov-0922.6022.6022.6022.60022.60
2-Nov-0922.1522.1522.1522.15022.15
30-Oct-0922.6322.6322.6322.63022.63
29-Oct-0923.6423.6423.6423.64023.64
28-Oct-0923.3023.3023.3023.30023.30
27-Oct-0924.4224.4224.4224.42024.42
26-Oct-0924.8924.8924.8924.89024.89
23-Oct-0925.2525.2525.2525.25025.25
22-Oct-0925.7625.7625.7625.76025.76
21-Oct-0925.4225.4225.4225.42025.42
20-Oct-0925.5625.5625.5625.56025.56
19-Oct-0926.1926.1926.1926.19026.19
16-Oct-0925.9725.9725.9725.97025.97
15-Oct-0926.2926.2926.2926.29026.29
14-Oct-0926.0526.0526.0526.05026.05
13-Oct-0925.4125.4125.4125.41025.41
12-Oct-0925.5425.5425.5425.54025.54
9-Oct-0925.6825.6825.6825.68025.68
8-Oct-0925.4325.4325.4325.43025.43
7-Oct-0925.1725.1725.1725.17025.17
6-Oct-0925.0825.0825.0825.08025.08
5-Oct-0924.6324.6324.6324.63024.63
2-Oct-0924.1524.1524.1524.15024.15
1-Oct-0924.3724.3724.3724.37024.37
30-Sep-0925.3125.3125.3125.31025.31
29-Sep-0925.6425.6425.6425.64025.64
28-Sep-0925.8225.8225.8225.82025.82
25-Sep-0925.1325.1325.1325.13025.13
24-Sep-0925.2925.2925.2925.29025.29
23-Sep-0926.0726.0726.0726.07026.07
22-Sep-0926.5526.5526.5526.55026.55
21-Sep-0926.1126.1126.1126.11026.11
18-Sep-0926.4426.4426.4426.44026.44
17-Sep-0926.4026.4026.4026.40026.40
16-Sep-0926.5526.5526.5526.55026.55
15-Sep-0926.3026.3026.3026.30026.30
14-Sep-0926.1226.1226.1226.12026.12
11-Sep-0926.2626.2626.2626.26026.26
10-Sep-0926.3626.3626.3626.36026.36
9-Sep-0925.9325.9325.9325.93025.93
8-Sep-0925.5325.5325.5325.53025.53
4-Sep-0925.1725.1725.1725.17025.17
3-Sep-0924.8824.8824.8824.88024.88
2-Sep-0924.5624.5624.5624.56024.56
* 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