Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 10:20PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Bogle Small Cap Growth Inv (BOGLX)

On Dec 18: 14.83   0.08 (0.54%)

MORE ON BOGLX

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* 18-Dec-09 14.83 14.83 14.83 14.83 0 14.83 17-Dec-09 14.75 14.75 14.75 14.75 0 14.75 16-Dec-09 14.95 14.95 14.95 14.95 0 14.95 15-Dec-09 14.86 14.86 14.86 14.86 0 14.86 14-Dec-09 14.93 14.93 14.93 14.93 0 14.93 11-Dec-09 14.70 14.70 14.70 14.70 0 14.70 10-Dec-09 14.64 14.64 14.64 14.64 0 14.64 9-Dec-09 14.67 14.67 14.67 14.67 0 14.67 8-Dec-09 14.61 14.61 14.61 14.61 0 14.61 7-Dec-09 14.72 14.72 14.72 14.72 0 14.72 4-Dec-09 14.67 14.67 14.67 14.67 0 14.67 3-Dec-09 14.40 14.40 14.40 14.40 0 14.40 2-Dec-09 14.55 14.55 14.55 14.55 0 14.55 1-Dec-09 14.42 14.42 14.42 14.42 0 14.42 30-Nov-09 14.13 14.13 14.13 14.13 0 14.13 27-Nov-09 14.09 14.09 14.09 14.09 0 14.09 25-Nov-09 14.47 14.47 14.47 14.47 0 14.47 24-Nov-09 14.48 14.48 14.48 14.48 0 14.48 23-Nov-09 14.56 14.56 14.56 14.56 0 14.56 20-Nov-09 14.31 14.31 14.31 14.31 0 14.31 19-Nov-09 14.37 14.37 14.37 14.37 0 14.37 18-Nov-09 14.68 14.68 14.68 14.68 0 14.68 17-Nov-09 14.76 14.76 14.76 14.76 0 14.76 16-Nov-09 14.75 14.75 14.75 14.75 0 14.75 13-Nov-09 14.42 14.42 14.42 14.42 0 14.42 12-Nov-09 14.28 14.28 14.28 14.28 0 14.28 11-Nov-09 14.44 14.44 14.44 14.44 0 14.44 10-Nov-09 14.32 14.32 14.32 14.32 0 14.32 9-Nov-09 14.39 14.39 14.39 14.39 0 14.39 6-Nov-09 14.11 14.11 14.11 14.11 0 14.11 5-Nov-09 14.17 14.17 14.17 14.17 0 14.17 4-Nov-09 13.71 13.71 13.71 13.71 0 13.71 3-Nov-09 13.79 13.79 13.79 13.79 0 13.79 2-Nov-09 13.59 13.59 13.59 13.59 0 13.59 30-Oct-09 13.56 13.56 13.56 13.56 0 13.56 29-Oct-09 14.03 14.03 14.03 14.03 0 14.03 28-Oct-09 13.65 13.65 13.65 13.65 0 13.65 27-Oct-09 14.25 14.25 14.25 14.25 0 14.25 26-Oct-09 14.47 14.47 14.47 14.47 0 14.47 23-Oct-09 14.72 14.72 14.72 14.72 0 14.72 22-Oct-09 14.97 14.97 14.97 14.97 0 14.97 21-Oct-09 14.79 14.79 14.79 14.79 0 14.79 20-Oct-09 14.95 14.95 14.95 14.95 0 14.95 19-Oct-09 15.21 15.21 15.21 15.21 0 15.21 16-Oct-09 14.99 14.99 14.99 14.99 0 14.99 15-Oct-09 15.20 15.20 15.20 15.20 0 15.20 14-Oct-09 15.25 15.25 15.25 15.25 0 15.25 13-Oct-09 14.93 14.93 14.93 14.93 0 14.93 12-Oct-09 15.03 15.03 15.03 15.03 0 15.03 9-Oct-09 15.11 15.11 15.11 15.11 0 15.11 8-Oct-09 14.94 14.94 14.94 14.94 0 14.94 7-Oct-09 14.85 14.85 14.85 14.85 0 14.85 6-Oct-09 14.77 14.77 14.77 14.77 0 14.77 5-Oct-09 14.50 14.50 14.50 14.50 0 14.50 2-Oct-09 14.12 14.12 14.12 14.12 0 14.12 1-Oct-09 14.18 14.18 14.18 14.18 0 14.18 30-Sep-09 14.66 14.66 14.66 14.66 0 14.66 29-Sep-09 14.80 14.80 14.80 14.80 0 14.80 28-Sep-09 14.81 14.81 14.81 14.81 0 14.81 25-Sep-09 14.43 14.43 14.43 14.43 0 14.43 24-Sep-09 14.49 14.49 14.49 14.49 0 14.49 23-Sep-09 14.85 14.85 14.85 14.85 0 14.85 22-Sep-09 14.97 14.97 14.97 14.97 0 14.97 21-Sep-09 14.87 14.87 14.87 14.87 0 14.87 18-Sep-09 14.89 14.89 14.89 14.89 0 14.89 17-Sep-09 14.87 14.87 14.87 14.87 0 14.87 * 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