Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 7:49AM ET - U.S. Markets open in 1 hour and 41 minutes. Dow  1.23% Nasdaq  0.00%

Davis Appreciation & Income C (DCSCX)

On Dec 1: 23.46   0.19 (0.82%)

MORE ON DCSCX

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* 1-Dec-09 23.46 23.46 23.46 23.46 0 23.46 30-Nov-09 23.27 23.27 23.27 23.27 0 23.27 27-Nov-09 23.25 23.25 23.25 23.25 0 23.25 25-Nov-09 23.61 23.61 23.61 23.61 0 23.61 24-Nov-09 23.47 23.47 23.47 23.47 0 23.47 23-Nov-09 23.55 23.55 23.55 23.55 0 23.55 20-Nov-09 23.37 23.37 23.37 23.37 0 23.37 19-Nov-09 23.54 23.54 23.54 23.54 0 23.54 18-Nov-09 23.80 23.80 23.80 23.80 0 23.80 17-Nov-09 23.81 23.81 23.81 23.81 0 23.81 16-Nov-09 23.86 23.86 23.86 23.86 0 23.86 13-Nov-09 23.53 23.53 23.53 23.53 0 23.53 12-Nov-09 23.37 23.37 23.37 23.37 0 23.37 11-Nov-09 23.65 23.65 23.65 23.65 0 23.65 10-Nov-09 23.58 23.58 23.58 23.58 0 23.58 9-Nov-09 23.56 23.56 23.56 23.56 0 23.56 6-Nov-09 23.15 23.15 23.15 23.15 0 23.15 5-Nov-09 23.07 23.07 23.07 23.07 0 23.07 4-Nov-09 22.91 22.91 22.91 22.91 0 22.91 3-Nov-09 22.93 22.93 22.93 22.93 0 22.93 2-Nov-09 22.85 22.85 22.85 22.85 0 22.85 30-Oct-09 22.81 22.81 22.81 22.81 0 22.81 29-Oct-09 23.43 23.43 23.43 23.43 0 23.43 28-Oct-09 22.89 22.89 22.89 22.89 0 22.89 27-Oct-09 23.45 23.45 23.45 23.45 0 23.45 26-Oct-09 23.57 23.57 23.57 23.57 0 23.57 23-Oct-09 23.81 23.81 23.81 23.81 0 23.81 22-Oct-09 24.04 24.04 24.04 24.04 0 24.04 21-Oct-09 23.82 23.82 23.82 23.82 0 23.82 20-Oct-09 23.96 23.96 23.96 23.96 0 23.96 19-Oct-09 24.17 24.17 24.17 24.17 0 24.17 16-Oct-09 24.07 24.07 24.07 24.07 0 24.07 15-Oct-09 24.29 24.29 24.29 24.29 0 24.29 14-Oct-09 24.29 24.29 24.29 24.29 0 24.29 13-Oct-09 23.99 23.99 23.99 23.99 0 23.99 12-Oct-09 23.96 23.96 23.96 23.96 0 23.96 9-Oct-09 23.86 23.86 23.86 23.86 0 23.86 8-Oct-09 23.82 23.82 23.82 23.82 0 23.82 7-Oct-09 23.57 23.57 23.57 23.57 0 23.57 6-Oct-09 23.51 23.51 23.51 23.51 0 23.51 5-Oct-09 23.25 23.25 23.25 23.25 0 23.25 2-Oct-09 22.89 22.89 22.89 22.89 0 22.89 1-Oct-09 22.95 22.95 22.95 22.95 0 22.95 1-Oct-09 $ 0.034 Dividend 30-Sep-09 23.60 23.60 23.60 23.60 0 23.57 29-Sep-09 23.60 23.60 23.60 23.60 0 23.57 28-Sep-09 23.53 23.53 23.53 23.53 0 23.50 25-Sep-09 23.12 23.12 23.12 23.12 0 23.09 24-Sep-09 23.29 23.29 23.29 23.29 0 23.26 23-Sep-09 23.59 23.59 23.59 23.59 0 23.56 22-Sep-09 23.75 23.75 23.75 23.75 0 23.72 21-Sep-09 23.47 23.47 23.47 23.47 0 23.44 18-Sep-09 23.51 23.51 23.51 23.51 0 23.48 17-Sep-09 23.51 23.51 23.51 23.51 0 23.48 16-Sep-09 23.65 23.65 23.65 23.65 0 23.62 15-Sep-09 23.23 23.23 23.23 23.23 0 23.20 14-Sep-09 23.23 23.23 23.23 23.23 0 23.20 11-Sep-09 23.10 23.10 23.10 23.10 0 23.07 10-Sep-09 23.12 23.12 23.12 23.12 0 23.09 9-Sep-09 22.88 22.88 22.88 22.88 0 22.85 8-Sep-09 22.70 22.70 22.70 22.70 0 22.67 4-Sep-09 22.48 22.48 22.48 22.48 0 22.45 3-Sep-09 22.24 22.24 22.24 22.24 0 22.21 2-Sep-09 21.96 21.96 21.96 21.96 0 21.93 1-Sep-09 22.02 22.02 22.02 22.02 0 21.99 31-Aug-09 22.57 22.57 22.57 22.57 0 22.54 28-Aug-09 22.79 22.79 22.79 22.79 0 22.76 * 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