Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 26, 2009, 8:38PM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

Davidson Multi-Cap Core Adv A (DFMAX)

On Dec 24: 13.34   0.07 (0.53%)

MORE ON DFMAX

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* 24-Dec-09 13.34 13.34 13.34 13.34 0 13.34 23-Dec-09 13.27 13.27 13.27 13.27 0 13.27 22-Dec-09 13.20 13.20 13.20 13.20 0 13.20 21-Dec-09 13.12 13.12 13.12 13.12 0 13.12 18-Dec-09 12.99 12.99 12.99 12.99 0 12.99 17-Dec-09 12.93 12.93 12.93 12.93 0 12.93 16-Dec-09 13.11 13.11 13.11 13.11 0 13.11 15-Dec-09 13.11 13.11 13.11 13.11 0 13.11 14-Dec-09 13.19 13.19 13.19 13.19 0 13.19 11-Dec-09 13.08 13.08 13.08 13.08 0 13.08 10-Dec-09 13.02 13.02 13.02 13.02 0 13.02 9-Dec-09 12.98 12.98 12.98 12.98 0 12.98 8-Dec-09 12.96 12.96 12.96 12.96 0 12.96 7-Dec-09 13.08 13.08 13.08 13.08 0 13.08 4-Dec-09 13.10 13.10 13.10 13.10 0 13.10 3-Dec-09 12.98 12.98 12.98 12.98 0 12.98 2-Dec-09 13.14 13.14 13.14 13.14 0 13.14 1-Dec-09 13.12 13.12 13.12 13.12 0 13.12 30-Nov-09 12.92 12.92 12.92 12.92 0 12.92 27-Nov-09 12.90 12.90 12.90 12.90 0 12.90 25-Nov-09 13.13 13.13 13.13 13.13 0 13.13 24-Nov-09 13.06 13.06 13.06 13.06 0 13.06 23-Nov-09 13.09 13.09 13.09 13.09 0 13.09 20-Nov-09 12.92 12.92 12.92 12.92 0 12.92 19-Nov-09 13.01 13.01 13.01 13.01 0 13.01 18-Nov-09 13.19 13.19 13.19 13.19 0 13.19 17-Nov-09 13.23 13.23 13.23 13.23 0 13.23 16-Nov-09 13.22 13.22 13.22 13.22 0 13.22 13-Nov-09 13.00 13.00 13.00 13.00 0 13.00 12-Nov-09 12.95 12.95 12.95 12.95 0 12.95 11-Nov-09 13.12 13.12 13.12 13.12 0 13.12 10-Nov-09 13.06 13.06 13.06 13.06 0 13.06 9-Nov-09 13.08 13.08 13.08 13.08 0 13.08 6-Nov-09 12.80 12.80 12.80 12.80 0 12.80 5-Nov-09 12.76 12.76 12.76 12.76 0 12.76 4-Nov-09 12.49 12.49 12.49 12.49 0 12.49 3-Nov-09 12.53 12.53 12.53 12.53 0 12.53 2-Nov-09 12.48 12.48 12.48 12.48 0 12.48 30-Oct-09 12.44 12.44 12.44 12.44 0 12.44 29-Oct-09 12.78 12.78 12.78 12.78 0 12.78 28-Oct-09 12.49 12.49 12.49 12.49 0 12.49 27-Oct-09 12.79 12.79 12.79 12.79 0 12.79 26-Oct-09 12.87 12.87 12.87 12.87 0 12.87 23-Oct-09 13.02 13.02 13.02 13.02 0 13.02 22-Oct-09 13.21 13.21 13.21 13.21 0 13.21 21-Oct-09 13.08 13.08 13.08 13.08 0 13.08 20-Oct-09 13.21 13.21 13.21 13.21 0 13.21 19-Oct-09 13.30 13.30 13.30 13.30 0 13.30 16-Oct-09 13.19 13.19 13.19 13.19 0 13.19 15-Oct-09 13.29 13.29 13.29 13.29 0 13.29 14-Oct-09 13.20 13.20 13.20 13.20 0 13.20 13-Oct-09 12.96 12.96 12.96 12.96 0 12.96 12-Oct-09 13.00 13.00 13.00 13.00 0 13.00 9-Oct-09 12.94 12.94 12.94 12.94 0 12.94 8-Oct-09 12.89 12.89 12.89 12.89 0 12.89 7-Oct-09 12.75 12.75 12.75 12.75 0 12.75 6-Oct-09 12.68 12.68 12.68 12.68 0 12.68 5-Oct-09 12.52 12.52 12.52 12.52 0 12.52 2-Oct-09 12.33 12.33 12.33 12.33 0 12.33 1-Oct-09 12.41 12.41 12.41 12.41 0 12.41 30-Sep-09 12.73 12.73 12.73 12.73 0 12.73 29-Sep-09 12.78 12.78 12.78 12.78 0 12.78 28-Sep-09 12.75 12.75 12.75 12.75 0 12.75 25-Sep-09 12.53 12.53 12.53 12.53 0 12.53 24-Sep-09 12.61 12.61 12.61 12.61 0 12.61 23-Sep-09 12.77 12.77 12.77 12.77 0 12.77 * 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