Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, December 6, 2009, 7:11PM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
Pacific Advisors Income & Equity C (PIECX)On Dec 4: 9.05  Down 0.01 (0.11%)  
MORE ON PIECX
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-099.059.059.059.0509.05
3-Dec-099.069.069.069.0609.06
2-Dec-099.079.079.079.0709.07
1-Dec-099.089.089.089.0809.08
30-Nov-099.059.059.059.0509.05
27-Nov-099.059.059.059.0509.05
25-Nov-099.099.099.099.0909.09
24-Nov-099.079.079.079.0709.07
23-Nov-099.069.069.069.0609.06
20-Nov-099.039.039.039.0309.03
19-Nov-099.049.049.049.0409.04
18-Nov-099.069.069.069.0609.06
17-Nov-099.079.079.079.0709.07
16-Nov-099.079.079.079.0709.07
13-Nov-099.029.029.029.0209.02
12-Nov-099.009.009.009.0009.00
11-Nov-099.029.029.029.0209.02
10-Nov-099.019.019.019.0109.01
9-Nov-099.009.009.009.0009.00
6-Nov-098.958.958.958.9508.95
5-Nov-098.938.938.938.9308.93
4-Nov-098.888.888.888.8808.88
3-Nov-098.868.868.868.8608.86
2-Nov-098.888.888.888.8808.88
30-Oct-098.878.878.878.8708.87
29-Oct-098.928.928.928.9208.92
28-Oct-098.888.888.888.8808.88
27-Oct-098.928.928.928.9208.92
26-Oct-098.908.908.908.9008.90
23-Oct-098.938.938.938.9308.93
22-Oct-098.968.968.968.9608.96
21-Oct-098.948.948.948.9408.94
20-Oct-098.968.968.968.9608.96
19-Oct-098.978.978.978.9708.97
16-Oct-098.928.928.928.9208.92
15-Oct-098.938.938.938.9308.93
14-Oct-098.918.918.918.9108.91
13-Oct-098.908.908.908.9008.90
12-Oct-098.908.908.908.9008.90
9-Oct-098.898.898.898.8908.89
8-Oct-098.898.898.898.8908.89
7-Oct-098.888.888.888.8808.88
6-Oct-098.878.878.878.8708.87
5-Oct-098.838.838.838.8308.83
2-Oct-098.808.808.808.8008.80
1-Oct-098.828.828.828.8208.82
30-Sep-098.858.858.858.8508.85
29-Sep-098.868.868.868.8608.86
28-Sep-098.878.878.878.8708.87
28-Sep-09 $ 0.045 Dividend
25-Sep-098.908.908.908.9008.85
24-Sep-098.898.898.898.8908.85
23-Sep-098.898.898.898.8908.85
22-Sep-098.908.908.908.9008.85
21-Sep-098.858.858.858.8508.81
18-Sep-098.878.878.878.8708.83
17-Sep-098.878.878.878.8708.83
16-Sep-098.858.858.858.8508.81
15-Sep-098.828.828.828.8208.78
14-Sep-098.808.808.808.8008.76
11-Sep-098.788.788.788.7808.74
10-Sep-098.798.798.798.7908.75
9-Sep-098.758.758.758.7508.71
8-Sep-098.738.738.738.7308.69
4-Sep-098.708.708.708.7008.66
3-Sep-098.698.698.698.6908.65
2-Sep-098.678.678.678.6708.63
* 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