Finance Home - My Yahoo - Yahoo! - Help

Wednesday, January 6, 2010, 4:30AM ET - U.S. Markets open in 5 hrs.. Dow  0.11% Nasdaq  0.00%

Calvert Social Index I (CISIX)

On Jan 5: 10.51   0.03 (0.29%)

MORE ON CISIX

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* 5-Jan-10 10.51 10.51 10.51 10.51 0 10.51 4-Jan-10 10.48 10.48 10.48 10.48 0 10.48 31-Dec-09 10.32 10.32 10.32 10.32 0 10.32 30-Dec-09 10.42 10.42 10.42 10.42 0 10.42 29-Dec-09 10.41 10.41 10.41 10.41 0 10.41 28-Dec-09 10.42 10.42 10.42 10.42 0 10.42 24-Dec-09 10.41 10.41 10.41 10.41 0 10.41 23-Dec-09 10.35 10.35 10.35 10.35 0 10.35 22-Dec-09 10.46 10.46 10.46 10.46 0 10.46 21-Dec-09 10.41 10.41 10.41 10.41 0 10.41 18-Dec-09 10.29 10.29 10.29 10.29 0 10.29 17-Dec-09 10.21 10.21 10.21 10.21 0 10.21 16-Dec-09 10.33 10.33 10.33 10.33 0 10.33 15-Dec-09 10.31 10.31 10.31 10.31 0 10.31 14-Dec-09 10.38 10.38 10.38 10.38 0 10.38 11-Dec-09 10.28 10.28 10.28 10.28 0 10.28 10-Dec-09 10.25 10.25 10.25 10.25 0 10.25 9-Dec-09 10.20 10.20 10.20 10.20 0 10.20 8-Dec-09 10.15 10.15 10.15 10.15 0 10.15 7-Dec-09 10.24 10.24 10.24 10.24 0 10.24 4-Dec-09 10.28 10.28 10.28 10.28 0 10.28 3-Dec-09 10.19 10.19 10.19 10.19 0 10.19 2-Dec-09 10.28 10.28 10.28 10.28 0 10.28 1-Dec-09 10.27 10.27 10.27 10.27 0 10.27 30-Nov-09 10.15 10.15 10.15 10.15 0 10.15 27-Nov-09 10.10 10.10 10.10 10.10 0 10.10 25-Nov-09 10.27 10.27 10.27 10.27 0 10.27 24-Nov-09 10.23 10.23 10.23 10.23 0 10.23 23-Nov-09 10.24 10.24 10.24 10.24 0 10.24 20-Nov-09 10.10 10.10 10.10 10.10 0 10.10 19-Nov-09 10.14 10.14 10.14 10.14 0 10.14 18-Nov-09 10.29 10.29 10.29 10.29 0 10.29 17-Nov-09 10.30 10.30 10.30 10.30 0 10.30 16-Nov-09 10.28 10.28 10.28 10.28 0 10.28 13-Nov-09 10.16 10.16 10.16 10.16 0 10.16 12-Nov-09 10.11 10.11 10.11 10.11 0 10.11 11-Nov-09 10.21 10.21 10.21 10.21 0 10.21 10-Nov-09 10.15 10.15 10.15 10.15 0 10.15 9-Nov-09 10.15 10.15 10.15 10.15 0 10.15 6-Nov-09 9.93 9.93 9.93 9.93 0 9.93 5-Nov-09 9.91 9.91 9.91 9.91 0 9.91 4-Nov-09 9.71 9.71 9.71 9.71 0 9.71 3-Nov-09 9.70 9.70 9.70 9.70 0 9.70 2-Nov-09 9.68 9.68 9.68 9.68 0 9.68 30-Oct-09 9.62 9.62 9.62 9.62 0 9.62 29-Oct-09 9.90 9.90 9.90 9.90 0 9.90 28-Oct-09 9.68 9.68 9.68 9.68 0 9.68 27-Oct-09 9.87 9.87 9.87 9.87 0 9.87 26-Oct-09 9.94 9.94 9.94 9.94 0 9.94 23-Oct-09 10.05 10.05 10.05 10.05 0 10.05 22-Oct-09 10.15 10.15 10.15 10.15 0 10.15 21-Oct-09 10.04 10.04 10.04 10.04 0 10.04 20-Oct-09 10.14 10.14 10.14 10.14 0 10.14 19-Oct-09 10.18 10.18 10.18 10.18 0 10.18 16-Oct-09 10.09 10.09 10.09 10.09 0 10.09 15-Oct-09 10.20 10.20 10.20 10.20 0 10.20 14-Oct-09 10.18 10.18 10.18 10.18 0 10.18 13-Oct-09 10.00 10.00 10.00 10.00 0 10.00 12-Oct-09 10.04 10.04 10.04 10.04 0 10.04 9-Oct-09 10.00 10.00 10.00 10.00 0 10.00 8-Oct-09 9.92 9.92 9.92 9.92 0 9.92 7-Oct-09 9.86 9.86 9.86 9.86 0 9.86 6-Oct-09 9.82 9.82 9.82 9.82 0 9.82 5-Oct-09 9.68 9.68 9.68 9.68 0 9.68 2-Oct-09 9.54 9.54 9.54 9.54 0 9.54 1-Oct-09 9.58 9.58 9.58 9.58 0 9.58 * 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