Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 6:00PM ET - U.S. Markets Closed. Dow  0.01% Nasdaq  0.22%

DFA Real Estate Securities I (DFREX)

On Dec 7: 16.74   0.36 (2.11%)

MORE ON DFREX

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* 4-Dec-09 17.10 17.10 17.10 17.10 0 17.10 3-Dec-09 16.62 16.62 16.62 16.62 0 16.62 2-Dec-09 16.80 16.80 16.80 16.80 0 16.80 1-Dec-09 16.55 16.55 16.55 16.55 0 16.55 30-Nov-09 16.34 16.34 16.34 16.34 0 16.34 27-Nov-09 15.71 15.71 15.71 15.71 0 15.71 25-Nov-09 16.19 16.19 16.19 16.19 0 16.19 24-Nov-09 16.13 16.13 16.13 16.13 0 16.13 23-Nov-09 16.37 16.37 16.37 16.37 0 16.37 20-Nov-09 16.18 16.18 16.18 16.18 0 16.18 19-Nov-09 16.27 16.27 16.27 16.27 0 16.27 18-Nov-09 16.68 16.68 16.68 16.68 0 16.68 17-Nov-09 16.37 16.37 16.37 16.37 0 16.37 16-Nov-09 16.65 16.65 16.65 16.65 0 16.65 13-Nov-09 16.27 16.27 16.27 16.27 0 16.27 12-Nov-09 16.04 16.04 16.04 16.04 0 16.04 11-Nov-09 16.24 16.24 16.24 16.24 0 16.24 10-Nov-09 15.92 15.92 15.92 15.92 0 15.92 9-Nov-09 16.05 16.05 16.05 16.05 0 16.05 6-Nov-09 15.31 15.31 15.31 15.31 0 15.31 5-Nov-09 15.55 15.55 15.55 15.55 0 15.55 4-Nov-09 15.22 15.22 15.22 15.22 0 15.22 3-Nov-09 15.56 15.56 15.56 15.56 0 15.56 2-Nov-09 15.33 15.33 15.33 15.33 0 15.33 30-Oct-09 15.29 15.29 15.29 15.29 0 15.29 29-Oct-09 15.59 15.59 15.59 15.59 0 15.59 28-Oct-09 14.89 14.89 14.89 14.89 0 14.89 27-Oct-09 15.52 15.52 15.52 15.52 0 15.52 26-Oct-09 15.77 15.77 15.77 15.77 0 15.77 23-Oct-09 15.80 15.80 15.80 15.80 0 15.80 22-Oct-09 16.00 16.00 16.00 16.00 0 16.00 21-Oct-09 15.59 15.59 15.59 15.59 0 15.59 20-Oct-09 15.77 15.77 15.77 15.77 0 15.77 19-Oct-09 16.09 16.09 16.09 16.09 0 16.09 16-Oct-09 15.77 15.77 15.77 15.77 0 15.77 15-Oct-09 16.18 16.18 16.18 16.18 0 16.18 14-Oct-09 16.30 16.30 16.30 16.30 0 16.30 13-Oct-09 15.72 15.72 15.72 15.72 0 15.72 12-Oct-09 15.95 15.95 15.95 15.95 0 15.95 9-Oct-09 15.98 15.98 15.98 15.98 0 15.98 8-Oct-09 15.84 15.84 15.84 15.84 0 15.84 7-Oct-09 15.56 15.56 15.56 15.56 0 15.56 6-Oct-09 15.59 15.59 15.59 15.59 0 15.59 5-Oct-09 15.58 15.58 15.58 15.58 0 15.58 2-Oct-09 15.17 15.17 15.17 15.17 0 15.17 1-Oct-09 15.31 15.31 15.31 15.31 0 15.31 30-Sep-09 16.02 16.02 16.02 16.02 0 16.02 29-Sep-09 16.15 16.15 16.15 16.15 0 16.15 28-Sep-09 16.45 16.45 16.45 16.45 0 16.45 25-Sep-09 15.76 15.76 15.76 15.76 0 15.76 24-Sep-09 15.72 15.72 15.72 15.72 0 15.72 23-Sep-09 16.29 16.29 16.29 16.29 0 16.29 22-Sep-09 16.95 16.95 16.95 16.95 0 16.95 21-Sep-09 16.40 16.40 16.40 16.40 0 16.40 18-Sep-09 16.69 16.69 16.69 16.69 0 16.69 17-Sep-09 16.62 16.62 16.62 16.62 0 16.62 16-Sep-09 16.73 16.73 16.73 16.73 0 16.73 15-Sep-09 16.07 16.07 16.07 16.07 0 16.07 14-Sep-09 15.81 15.81 15.81 15.81 0 15.81 11-Sep-09 15.34 15.34 15.34 15.34 0 15.34 10-Sep-09 15.40 15.40 15.40 15.40 0 15.40 9-Sep-09 15.19 15.19 15.19 15.19 0 15.19 9-Sep-09 $ 0.177 Dividend 8-Sep-09 15.05 15.05 15.05 15.05 0 14.87 4-Sep-09 14.54 14.54 14.54 14.54 0 14.37 3-Sep-09 14.38 14.38 14.38 14.38 0 14.21 2-Sep-09 14.12 14.12 14.12 14.12 0 13.95 * 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