Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 9, 2009, 3:07AM ET - U.S. Markets open in 6 hours and 23 minutes. Dow Down 1.00% Nasdaq  0.00%
Managers AMG Systematic Mid Cap Value A (SYAMX)On Dec 8: 8.75  Down 0.09 (1.02%)  
MORE ON SYAMX
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-098.758.758.758.7508.75
7-Dec-098.848.848.848.8408.84
4-Dec-098.878.878.878.8708.87
3-Dec-098.778.778.778.7708.77
2-Dec-098.868.868.868.8608.86
1-Dec-098.798.798.798.7908.79
30-Nov-098.638.638.638.6308.63
27-Nov-098.588.588.588.5808.58
25-Nov-098.778.778.778.7708.77
24-Nov-098.698.698.698.6908.69
23-Nov-098.708.708.708.7008.70
20-Nov-098.608.608.608.6008.60
19-Nov-098.638.638.638.6308.63
18-Nov-098.818.818.818.8108.81
17-Nov-098.868.868.868.8608.86
16-Nov-098.888.888.888.8808.88
13-Nov-098.708.708.708.7008.70
12-Nov-098.628.628.628.6208.62
11-Nov-098.758.758.758.7508.75
10-Nov-098.668.668.668.6608.66
9-Nov-098.658.658.658.6508.65
6-Nov-098.438.438.438.4308.43
5-Nov-098.428.428.428.4208.42
4-Nov-098.308.308.308.3008.30
3-Nov-098.338.338.338.3308.33
2-Nov-098.238.238.238.2308.23
30-Oct-098.198.198.198.1908.19
29-Oct-098.488.488.488.4808.48
28-Oct-098.198.198.198.1908.19
27-Oct-098.488.488.488.4808.48
26-Oct-098.598.598.598.5908.59
23-Oct-098.738.738.738.7308.73
22-Oct-098.888.888.888.8808.88
21-Oct-098.758.758.758.7508.75
20-Oct-098.868.868.868.8608.86
19-Oct-098.968.968.968.9608.96
16-Oct-098.848.848.848.8408.84
15-Oct-098.948.948.948.9408.94
14-Oct-098.948.948.948.9408.94
13-Oct-098.748.748.748.7408.74
12-Oct-098.788.788.788.7808.78
9-Oct-098.778.778.778.7708.77
8-Oct-098.728.728.728.7208.72
7-Oct-098.618.618.618.6108.61
6-Oct-098.578.578.578.5708.57
5-Oct-098.468.468.468.4608.46
2-Oct-098.258.258.258.2508.25
1-Oct-098.318.318.318.3108.31
30-Sep-098.578.578.578.5708.57
29-Sep-098.598.598.598.5908.59
28-Sep-098.548.548.548.5408.54
25-Sep-098.338.338.338.3308.33
24-Sep-098.418.418.418.4108.41
23-Sep-098.588.588.588.5808.58
22-Sep-098.748.748.748.7408.74
21-Sep-098.668.668.668.6608.66
18-Sep-098.708.708.708.7008.70
17-Sep-098.698.698.698.6908.69
16-Sep-098.808.808.808.8008.80
15-Sep-098.658.658.658.6508.65
14-Sep-098.588.588.588.5808.58
11-Sep-098.508.508.508.5008.50
10-Sep-098.528.528.528.5208.52
9-Sep-098.418.418.418.4108.41
8-Sep-098.328.328.328.3208.32
4-Sep-098.198.198.198.1908.19
* 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