Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 26, 2009, 4:32AM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

Pacific Advisors Small Cap C (PGSCX)

On Dec 24: 23.34   0.21 (0.91%)

MORE ON PGSCX

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* 24-Dec-09 23.34 23.34 23.34 23.34 0 23.34 23-Dec-09 23.13 23.13 23.13 23.13 0 23.13 22-Dec-09 22.76 22.76 22.76 22.76 0 22.76 21-Dec-09 22.67 22.67 22.67 22.67 0 22.67 18-Dec-09 22.32 22.32 22.32 22.32 0 22.32 17-Dec-09 21.83 21.83 21.83 21.83 0 21.83 16-Dec-09 21.91 21.91 21.91 21.91 0 21.91 15-Dec-09 21.71 21.71 21.71 21.71 0 21.71 14-Dec-09 21.89 21.89 21.89 21.89 0 21.89 11-Dec-09 21.44 21.44 21.44 21.44 0 21.44 10-Dec-09 21.25 21.25 21.25 21.25 0 21.25 9-Dec-09 21.33 21.33 21.33 21.33 0 21.33 8-Dec-09 21.37 21.37 21.37 21.37 0 21.37 7-Dec-09 21.59 21.59 21.59 21.59 0 21.59 4-Dec-09 21.55 21.55 21.55 21.55 0 21.55 3-Dec-09 20.85 20.85 20.85 20.85 0 20.85 2-Dec-09 21.03 21.03 21.03 21.03 0 21.03 1-Dec-09 20.81 20.81 20.81 20.81 0 20.81 30-Nov-09 20.55 20.55 20.55 20.55 0 20.55 27-Nov-09 20.55 20.55 20.55 20.55 0 20.55 25-Nov-09 21.13 21.13 21.13 21.13 0 21.13 24-Nov-09 21.24 21.24 21.24 21.24 0 21.24 23-Nov-09 21.26 21.26 21.26 21.26 0 21.26 20-Nov-09 20.79 20.79 20.79 20.79 0 20.79 19-Nov-09 20.71 20.71 20.71 20.71 0 20.71 18-Nov-09 21.27 21.27 21.27 21.27 0 21.27 17-Nov-09 21.37 21.37 21.37 21.37 0 21.37 16-Nov-09 21.36 21.36 21.36 21.36 0 21.36 13-Nov-09 20.49 20.49 20.49 20.49 0 20.49 12-Nov-09 20.25 20.25 20.25 20.25 0 20.25 11-Nov-09 20.98 20.98 20.98 20.98 0 20.98 10-Nov-09 20.70 20.70 20.70 20.70 0 20.70 9-Nov-09 20.95 20.95 20.95 20.95 0 20.95 6-Nov-09 20.02 20.02 20.02 20.02 0 20.02 5-Nov-09 20.02 20.02 20.02 20.02 0 20.02 4-Nov-09 19.32 19.32 19.32 19.32 0 19.32 3-Nov-09 19.62 19.62 19.62 19.62 0 19.62 2-Nov-09 19.24 19.24 19.24 19.24 0 19.24 30-Oct-09 19.65 19.65 19.65 19.65 0 19.65 29-Oct-09 20.52 20.52 20.52 20.52 0 20.52 28-Oct-09 20.23 20.23 20.23 20.23 0 20.23 27-Oct-09 21.20 21.20 21.20 21.20 0 21.20 26-Oct-09 21.61 21.61 21.61 21.61 0 21.61 23-Oct-09 21.92 21.92 21.92 21.92 0 21.92 22-Oct-09 22.37 22.37 22.37 22.37 0 22.37 21-Oct-09 22.08 22.08 22.08 22.08 0 22.08 20-Oct-09 22.20 22.20 22.20 22.20 0 22.20 19-Oct-09 22.75 22.75 22.75 22.75 0 22.75 16-Oct-09 22.56 22.56 22.56 22.56 0 22.56 15-Oct-09 22.84 22.84 22.84 22.84 0 22.84 14-Oct-09 22.63 22.63 22.63 22.63 0 22.63 13-Oct-09 22.07 22.07 22.07 22.07 0 22.07 12-Oct-09 22.19 22.19 22.19 22.19 0 22.19 9-Oct-09 22.31 22.31 22.31 22.31 0 22.31 8-Oct-09 22.09 22.09 22.09 22.09 0 22.09 7-Oct-09 21.87 21.87 21.87 21.87 0 21.87 6-Oct-09 21.79 21.79 21.79 21.79 0 21.79 5-Oct-09 21.40 21.40 21.40 21.40 0 21.40 2-Oct-09 20.98 20.98 20.98 20.98 0 20.98 1-Oct-09 21.18 21.18 21.18 21.18 0 21.18 30-Sep-09 21.99 21.99 21.99 21.99 0 21.99 29-Sep-09 22.28 22.28 22.28 22.28 0 22.28 28-Sep-09 22.44 22.44 22.44 22.44 0 22.44 25-Sep-09 21.84 21.84 21.84 21.84 0 21.84 24-Sep-09 21.98 21.98 21.98 21.98 0 21.98 23-Sep-09 22.66 22.66 22.66 22.66 0 22.66 * 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