Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 29, 2009, 4:54PM ET - U.S. Markets Closed. Dow Down 0.02% Nasdaq Down 0.12%
Dean Small Cap Value (DASCX)On Dec 28: 8.92  Down 0.06 (0.67%)  
MORE ON DASCX
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*
28-Dec-098.928.928.928.9208.92
24-Dec-098.988.988.988.9808.98
23-Dec-098.948.948.948.9408.94
22-Dec-098.868.868.868.8608.86
21-Dec-098.808.808.808.8008.80
18-Dec-098.748.748.748.7408.74
17-Dec-098.568.568.568.5608.56
16-Dec-098.668.668.668.6608.66
15-Dec-098.658.658.658.6508.65
14-Dec-098.658.658.658.6508.65
11-Dec-098.548.548.548.5408.54
10-Dec-098.478.478.478.4708.47
9-Dec-098.498.498.498.4908.49
8-Dec-098.508.508.508.5008.50
7-Dec-098.578.578.578.5708.57
4-Dec-098.578.578.578.5708.57
3-Dec-098.428.428.428.4208.42
2-Dec-098.568.568.568.5608.56
1-Dec-098.508.508.508.5008.50
30-Nov-098.378.378.378.3708.37
27-Nov-098.358.358.358.3508.35
25-Nov-098.538.538.538.5308.53
24-Nov-098.548.548.548.5408.54
23-Nov-098.548.548.548.5408.54
20-Nov-098.428.428.428.4208.42
19-Nov-098.458.458.458.4508.45
18-Nov-098.608.608.608.6008.60
17-Nov-098.618.618.618.6108.61
16-Nov-098.628.628.628.6208.62
13-Nov-098.428.428.428.4208.42
12-Nov-098.398.398.398.3908.39
11-Nov-098.568.568.568.5608.56
10-Nov-098.508.508.508.5008.50
9-Nov-098.548.548.548.5408.54
6-Nov-098.418.418.418.4108.41
5-Nov-098.428.428.428.4208.42
4-Nov-098.208.208.208.2008.20
3-Nov-098.268.268.268.2608.26
2-Nov-098.178.178.178.1708.17
30-Oct-098.158.158.158.1508.15
29-Oct-098.338.338.338.3308.33
28-Oct-098.238.238.238.2308.23
27-Oct-098.398.398.398.3908.39
26-Oct-098.378.378.378.3708.37
23-Oct-098.458.458.458.4508.45
22-Oct-098.608.608.608.6008.60
21-Oct-098.478.478.478.4708.47
20-Oct-098.578.578.578.5708.57
19-Oct-098.668.668.668.6608.66
16-Oct-098.528.528.528.5208.52
15-Oct-098.618.618.618.6108.61
14-Oct-098.608.608.608.6008.60
13-Oct-098.498.498.498.4908.49
12-Oct-098.548.548.548.5408.54
9-Oct-098.558.558.558.5508.55
8-Oct-098.488.488.488.4808.48
7-Oct-098.378.378.378.3708.37
6-Oct-098.378.378.378.3708.37
5-Oct-098.238.238.238.2308.23
2-Oct-098.098.098.098.0908.09
1-Oct-098.178.178.178.1708.17
30-Sep-098.368.368.368.3608.36
29-Sep-098.418.418.418.4108.41
28-Sep-098.438.438.438.4308.43
25-Sep-098.298.298.298.2908.29
24-Sep-098.308.308.308.3008.30
* 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