Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 9, 2009, 6:41PM ET - U.S. Markets Closed. Dow Up 0.50% Nasdaq Up 0.49%
Payden Value Leaders (PYVLX)On Dec 9: 8.57  Up 0.03 (0.35%)  
MORE ON PYVLX
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*
8-Dec-098.548.548.548.5408.54
7-Dec-098.648.648.648.6408.64
4-Dec-098.658.658.658.6508.65
3-Dec-098.608.608.608.6008.60
2-Dec-098.688.688.688.6808.68
1-Dec-098.708.708.708.7008.70
30-Nov-098.608.608.608.6008.60
27-Nov-098.558.558.558.5508.55
25-Nov-098.718.718.718.7108.71
24-Nov-098.678.678.678.6708.67
23-Nov-098.678.678.678.6708.67
20-Nov-098.568.568.568.5608.56
19-Nov-098.598.598.598.5908.59
18-Nov-098.728.728.728.7208.72
17-Nov-098.718.718.718.7108.71
16-Nov-098.718.718.718.7108.71
13-Nov-098.588.588.588.5808.58
12-Nov-098.548.548.548.5408.54
11-Nov-098.648.648.648.6408.64
10-Nov-098.608.608.608.6008.60
9-Nov-098.608.608.608.6008.60
6-Nov-098.418.418.418.4108.41
5-Nov-098.408.408.408.4008.40
4-Nov-098.258.258.258.2508.25
3-Nov-098.268.268.268.2608.26
2-Nov-098.218.218.218.2108.21
30-Oct-098.428.428.428.4208.42
29-Oct-098.428.428.428.4208.42
28-Oct-098.228.228.228.2208.22
27-Oct-098.388.388.388.3808.38
26-Oct-098.408.408.408.4008.40
23-Oct-098.528.528.528.5208.52
22-Oct-098.678.678.678.6708.67
21-Oct-098.578.578.578.5708.57
20-Oct-098.668.668.668.6608.66
19-Oct-098.718.718.718.7108.71
16-Oct-098.628.628.628.6208.62
15-Oct-098.698.698.698.6908.69
14-Oct-098.658.658.658.6508.65
13-Oct-098.498.498.498.4908.49
12-Oct-098.528.528.528.5208.52
9-Oct-098.478.478.478.4708.47
8-Oct-098.448.448.448.4408.44
7-Oct-098.378.378.378.3708.37
6-Oct-098.338.338.338.3308.33
5-Oct-098.228.228.228.2208.22
2-Oct-098.078.078.078.0708.07
1-Oct-098.128.128.128.1208.12
30-Sep-098.338.338.338.3308.33
29-Sep-098.398.398.398.3908.39
28-Sep-098.418.418.418.4108.41
25-Sep-098.268.268.268.2608.26
24-Sep-098.308.308.308.3008.30
23-Sep-098.408.408.408.4008.40
22-Sep-098.508.508.508.5008.50
21-Sep-098.438.438.438.4308.43
18-Sep-098.488.488.488.4808.48
17-Sep-098.468.468.468.4608.46
16-Sep-098.498.498.498.4908.49
15-Sep-098.348.348.348.3408.34
14-Sep-098.308.308.308.3008.30
11-Sep-098.238.238.238.2308.23
10-Sep-098.258.258.258.2508.25
9-Sep-098.158.158.158.1508.15
8-Sep-098.088.088.088.0808.08
4-Sep-098.018.018.018.0108.01
* 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