Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 5:02PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Federated Prudent Bear (BEARX)

On Dec 4: 5.56   0.07 (1.24%)

MORE ON BEARX

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* 4-Dec-09 5.56 5.56 5.56 5.56 0 5.56 3-Dec-09 5.63 5.63 5.63 5.63 0 5.63 2-Dec-09 5.60 5.60 5.60 5.60 0 5.60 1-Dec-09 5.61 5.61 5.61 5.61 0 5.61 30-Nov-09 5.65 5.65 5.65 5.65 0 5.65 27-Nov-09 5.66 5.66 5.66 5.66 0 5.66 25-Nov-09 5.60 5.60 5.60 5.60 0 5.60 24-Nov-09 5.60 5.60 5.60 5.60 0 5.60 23-Nov-09 5.60 5.60 5.60 5.60 0 5.60 20-Nov-09 5.65 5.65 5.65 5.65 0 5.65 19-Nov-09 5.64 5.64 5.64 5.64 0 5.64 18-Nov-09 5.57 5.57 5.57 5.57 0 5.57 17-Nov-09 5.58 5.58 5.58 5.58 0 5.58 16-Nov-09 5.57 5.57 5.57 5.57 0 5.57 13-Nov-09 5.62 5.62 5.62 5.62 0 5.62 12-Nov-09 5.64 5.64 5.64 5.64 0 5.64 11-Nov-09 5.60 5.60 5.60 5.60 0 5.60 10-Nov-09 5.62 5.62 5.62 5.62 0 5.62 9-Nov-09 5.62 5.62 5.62 5.62 0 5.62 6-Nov-09 5.70 5.70 5.70 5.70 0 5.70 5-Nov-09 5.71 5.71 5.71 5.71 0 5.71 4-Nov-09 5.80 5.80 5.80 5.80 0 5.80 3-Nov-09 5.80 5.80 5.80 5.80 0 5.80 2-Nov-09 5.80 5.80 5.80 5.80 0 5.80 30-Oct-09 5.82 5.82 5.82 5.82 0 5.82 29-Oct-09 5.72 5.72 5.72 5.72 0 5.72 28-Oct-09 5.79 5.79 5.79 5.79 0 5.79 27-Oct-09 5.72 5.72 5.72 5.72 0 5.72 26-Oct-09 5.70 5.70 5.70 5.70 0 5.70 23-Oct-09 5.68 5.68 5.68 5.68 0 5.68 22-Oct-09 5.62 5.62 5.62 5.62 0 5.62 21-Oct-09 5.68 5.68 5.68 5.68 0 5.68 20-Oct-09 5.64 5.64 5.64 5.64 0 5.64 19-Oct-09 5.63 5.63 5.63 5.63 0 5.63 16-Oct-09 5.67 5.67 5.67 5.67 0 5.67 15-Oct-09 5.64 5.64 5.64 5.64 0 5.64 14-Oct-09 5.66 5.66 5.66 5.66 0 5.66 13-Oct-09 5.72 5.72 5.72 5.72 0 5.72 12-Oct-09 5.71 5.71 5.71 5.71 0 5.71 9-Oct-09 5.72 5.72 5.72 5.72 0 5.72 8-Oct-09 5.75 5.75 5.75 5.75 0 5.75 7-Oct-09 5.77 5.77 5.77 5.77 0 5.77 6-Oct-09 5.77 5.77 5.77 5.77 0 5.77 5-Oct-09 5.79 5.79 5.79 5.79 0 5.79 2-Oct-09 5.84 5.84 5.84 5.84 0 5.84 1-Oct-09 5.82 5.82 5.82 5.82 0 5.82 30-Sep-09 5.74 5.74 5.74 5.74 0 5.74 29-Sep-09 5.73 5.73 5.73 5.73 0 5.73 28-Sep-09 5.71 5.71 5.71 5.71 0 5.71 25-Sep-09 5.77 5.77 5.77 5.77 0 5.77 24-Sep-09 5.76 5.76 5.76 5.76 0 5.76 23-Sep-09 5.73 5.73 5.73 5.73 0 5.73 22-Sep-09 5.71 5.71 5.71 5.71 0 5.71 21-Sep-09 5.71 5.71 5.71 5.71 0 5.71 18-Sep-09 5.71 5.71 5.71 5.71 0 5.71 17-Sep-09 5.73 5.73 5.73 5.73 0 5.73 16-Sep-09 5.74 5.74 5.74 5.74 0 5.74 15-Sep-09 5.77 5.77 5.77 5.77 0 5.77 14-Sep-09 5.77 5.77 5.77 5.77 0 5.77 11-Sep-09 5.81 5.81 5.81 5.81 0 5.81 10-Sep-09 5.81 5.81 5.81 5.81 0 5.81 9-Sep-09 5.83 5.83 5.83 5.83 0 5.83 8-Sep-09 5.87 5.87 5.87 5.87 0 5.87 4-Sep-09 5.90 5.90 5.90 5.90 0 5.90 3-Sep-09 5.95 5.95 5.95 5.95 0 5.95 2-Sep-09 5.96 5.96 5.96 5.96 0 5.96 * 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