Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Saturday, December 26, 2009, 5:14AM ET - U.S. Markets Closed. Dow Up 0.51% Nasdaq Up 0.71%
Managers AMG Systematic Mid Cap Value I (SYIMX)On Dec 24: 9.41  Up 0.06 (0.64%)  
MORE ON SYIMX
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*
24-Dec-099.419.419.419.4109.41
23-Dec-099.359.359.359.3509.35
22-Dec-099.269.269.269.2609.26
21-Dec-099.209.209.209.2009.20
18-Dec-099.109.109.109.1009.10
17-Dec-099.049.049.049.0409.04
16-Dec-099.149.149.149.1409.14
15-Dec-099.099.099.099.0909.09
14-Dec-099.109.109.109.1009.10
11-Dec-098.948.948.948.9408.94
10-Dec-098.878.878.878.8708.87
9-Dec-098.828.828.828.8208.82
8-Dec-098.788.788.788.7808.78
7-Dec-098.878.878.878.8708.87
4-Dec-098.908.908.908.9008.90
3-Dec-098.808.808.808.8008.80
2-Dec-098.908.908.908.9008.90
1-Dec-098.828.828.828.8208.82
30-Nov-098.668.668.668.6608.66
27-Nov-098.618.618.618.6108.61
25-Nov-098.808.808.808.8008.80
24-Nov-098.728.728.728.7208.72
23-Nov-098.738.738.738.7308.73
20-Nov-098.638.638.638.6308.63
19-Nov-098.668.668.668.6608.66
18-Nov-098.848.848.848.8408.84
17-Nov-098.898.898.898.8908.89
16-Nov-098.928.928.928.9208.92
13-Nov-098.738.738.738.7308.73
12-Nov-098.658.658.658.6508.65
11-Nov-098.788.788.788.7808.78
10-Nov-098.698.698.698.6908.69
9-Nov-098.688.688.688.6808.68
6-Nov-098.468.468.468.4608.46
5-Nov-098.458.458.458.4508.45
4-Nov-098.338.338.338.3308.33
3-Nov-098.368.368.368.3608.36
2-Nov-098.268.268.268.2608.26
30-Oct-098.228.228.228.2208.22
29-Oct-098.518.518.518.5108.51
28-Oct-098.218.218.218.2108.21
27-Oct-098.518.518.518.5108.51
26-Oct-098.628.628.628.6208.62
23-Oct-098.768.768.768.7608.76
22-Oct-098.918.918.918.9108.91
21-Oct-098.798.798.798.7908.79
20-Oct-098.898.898.898.8908.89
19-Oct-099.009.009.009.0009.00
16-Oct-098.878.878.878.8708.87
15-Oct-098.978.978.978.9708.97
14-Oct-098.978.978.978.9708.97
13-Oct-098.778.778.778.7708.77
12-Oct-098.818.818.818.8108.81
9-Oct-098.808.808.808.8008.80
8-Oct-098.758.758.758.7508.75
7-Oct-098.638.638.638.6308.63
6-Oct-098.608.608.608.6008.60
5-Oct-098.498.498.498.4908.49
2-Oct-098.288.288.288.2808.28
1-Oct-098.348.348.348.3408.34
30-Sep-098.608.608.608.6008.60
29-Sep-098.618.618.618.6108.61
28-Sep-098.578.578.578.5708.57
25-Sep-098.368.368.368.3608.36
24-Sep-098.448.448.448.4408.44
23-Sep-098.618.618.618.6108.61
* 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