Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 8, 2009, 12:41AM ET - U.S. Markets open in 8 hours and 49 minutes. Dow Up 0.01% Nasdaq Down 0.22%
Davis Appreciation & Income B (DCSBX)On Dec 7: 23.26  Down 0.09 (0.39%)  
MORE ON DCSBX
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*
7-Dec-0923.2623.2623.2623.26023.26
4-Dec-0923.3523.3523.3523.35023.35
3-Dec-0923.1323.1323.1323.13023.13
2-Dec-0923.2123.2123.2123.21023.21
1-Dec-0923.1023.1023.1023.10023.10
30-Nov-0922.9122.9122.9122.91022.91
27-Nov-0922.8922.8922.8922.89022.89
25-Nov-0923.2423.2423.2423.24023.24
24-Nov-0923.1123.1123.1123.11023.11
23-Nov-0923.1923.1923.1923.19023.19
20-Nov-0923.0023.0023.0023.00023.00
19-Nov-0923.1723.1723.1723.17023.17
18-Nov-0923.4323.4323.4323.43023.43
17-Nov-0923.4423.4423.4423.44023.44
16-Nov-0923.4823.4823.4823.48023.48
13-Nov-0923.1623.1623.1623.16023.16
12-Nov-0923.0123.0123.0123.01023.01
11-Nov-0923.2823.2823.2823.28023.28
10-Nov-0923.2123.2123.2123.21023.21
9-Nov-0923.2023.2023.2023.20023.20
6-Nov-0922.7922.7922.7922.79022.79
5-Nov-0922.7122.7122.7122.71022.71
4-Nov-0922.5522.5522.5522.55022.55
3-Nov-0922.5722.5722.5722.57022.57
2-Nov-0922.4922.4922.4922.49022.49
30-Oct-0922.4522.4522.4522.45022.45
29-Oct-0923.0623.0623.0623.06023.06
28-Oct-0922.5322.5322.5322.53022.53
27-Oct-0923.0923.0923.0923.09023.09
26-Oct-0923.2023.2023.2023.20023.20
23-Oct-0923.4423.4423.4423.44023.44
22-Oct-0923.6623.6623.6623.66023.66
21-Oct-0923.4523.4523.4523.45023.45
20-Oct-0923.5923.5923.5923.59023.59
19-Oct-0923.8023.8023.8023.80023.80
16-Oct-0923.6923.6923.6923.69023.69
15-Oct-0923.9223.9223.9223.92023.92
14-Oct-0923.9123.9123.9123.91023.91
13-Oct-0923.6223.6223.6223.62023.62
12-Oct-0923.5923.5923.5923.59023.59
9-Oct-0923.4923.4923.4923.49023.49
8-Oct-0923.4523.4523.4523.45023.45
7-Oct-0923.2123.2123.2123.21023.21
6-Oct-0923.1423.1423.1423.14023.14
5-Oct-0922.8922.8922.8922.89022.89
2-Oct-0922.5322.5322.5322.53022.53
1-Oct-0922.6022.6022.6022.60022.60
1-Oct-09 $ 0.027 Dividend
30-Sep-0923.2223.2223.2223.22023.19
29-Sep-0923.2223.2223.2223.22023.19
28-Sep-0923.1623.1623.1623.16023.13
25-Sep-0922.7622.7622.7622.76022.73
24-Sep-0922.9322.9322.9322.93022.90
23-Sep-0923.2123.2123.2123.21023.18
22-Sep-0923.3823.3823.3823.38023.35
21-Sep-0923.1023.1023.1023.10023.07
18-Sep-0923.1423.1423.1423.14023.11
17-Sep-0923.1423.1423.1423.14023.11
16-Sep-0923.2823.2823.2823.28023.25
15-Sep-0922.8722.8722.8722.87022.84
14-Sep-0922.8722.8722.8722.87022.84
11-Sep-0922.7422.7422.7422.74022.71
10-Sep-0922.7522.7522.7522.75022.72
9-Sep-0922.5222.5222.5222.52022.49
8-Sep-0922.3522.3522.3522.35022.32
4-Sep-0922.1222.1222.1222.12022.09
3-Sep-0921.8921.8921.8921.89021.86
* 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