Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 9:33PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Transamerica Partners Instl Small Value (DIVSX)

On Dec 18: 10.79   0.01 (0.09%)

MORE ON DIVSX

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* 18-Dec-09 10.79 10.79 10.79 10.79 0 10.79 17-Dec-09 10.78 10.78 10.78 10.78 0 10.78 16-Dec-09 10.87 10.87 10.87 10.87 0 10.87 15-Dec-09 10.83 10.83 10.83 10.83 0 10.83 14-Dec-09 10.88 10.88 10.88 10.88 0 10.88 11-Dec-09 10.71 10.71 10.71 10.71 0 10.71 10-Dec-09 10.61 10.61 10.61 10.61 0 10.61 9-Dec-09 10.62 10.62 10.62 10.62 0 10.62 8-Dec-09 10.59 10.59 10.59 10.59 0 10.59 7-Dec-09 10.67 10.67 10.67 10.67 0 10.67 4-Dec-09 10.62 10.62 10.62 10.62 0 10.62 3-Dec-09 10.45 10.45 10.45 10.45 0 10.45 2-Dec-09 10.60 10.60 10.60 10.60 0 10.60 1-Dec-09 10.54 10.54 10.54 10.54 0 10.54 30-Nov-09 10.42 10.42 10.42 10.42 0 10.42 27-Nov-09 10.37 10.37 10.37 10.37 0 10.37 25-Nov-09 10.60 10.60 10.60 10.60 0 10.60 24-Nov-09 10.57 10.57 10.57 10.57 0 10.57 23-Nov-09 10.57 10.57 10.57 10.57 0 10.57 20-Nov-09 10.43 10.43 10.43 10.43 0 10.43 19-Nov-09 10.47 10.47 10.47 10.47 0 10.47 18-Nov-09 10.74 10.74 10.74 10.74 0 10.74 17-Nov-09 10.79 10.79 10.79 10.79 0 10.79 16-Nov-09 10.78 10.78 10.78 10.78 0 10.78 13-Nov-09 10.54 10.54 10.54 10.54 0 10.54 12-Nov-09 10.45 10.45 10.45 10.45 0 10.45 11-Nov-09 10.68 10.68 10.68 10.68 0 10.68 10-Nov-09 10.58 10.58 10.58 10.58 0 10.58 9-Nov-09 10.63 10.63 10.63 10.63 0 10.63 6-Nov-09 10.40 10.40 10.40 10.40 0 10.40 5-Nov-09 10.40 10.40 10.40 10.40 0 10.40 4-Nov-09 10.13 10.13 10.13 10.13 0 10.13 3-Nov-09 10.26 10.26 10.26 10.26 0 10.26 2-Nov-09 10.12 10.12 10.12 10.12 0 10.12 30-Oct-09 10.12 10.12 10.12 10.12 0 10.12 29-Oct-09 10.37 10.37 10.37 10.37 0 10.37 28-Oct-09 10.19 10.19 10.19 10.19 0 10.19 27-Oct-09 10.43 10.43 10.43 10.43 0 10.43 26-Oct-09 10.54 10.54 10.54 10.54 0 10.54 23-Oct-09 10.61 10.61 10.61 10.61 0 10.61 22-Oct-09 10.77 10.77 10.77 10.77 0 10.77 21-Oct-09 10.63 10.63 10.63 10.63 0 10.63 20-Oct-09 10.75 10.75 10.75 10.75 0 10.75 19-Oct-09 10.88 10.88 10.88 10.88 0 10.88 16-Oct-09 10.72 10.72 10.72 10.72 0 10.72 15-Oct-09 10.77 10.77 10.77 10.77 0 10.77 14-Oct-09 10.74 10.74 10.74 10.74 0 10.74 13-Oct-09 10.56 10.56 10.56 10.56 0 10.56 12-Oct-09 10.63 10.63 10.63 10.63 0 10.63 9-Oct-09 10.58 10.58 10.58 10.58 0 10.58 8-Oct-09 10.51 10.51 10.51 10.51 0 10.51 7-Oct-09 10.44 10.44 10.44 10.44 0 10.44 6-Oct-09 10.40 10.40 10.40 10.40 0 10.40 5-Oct-09 10.20 10.20 10.20 10.20 0 10.20 2-Oct-09 10.05 10.05 10.05 10.05 0 10.05 1-Oct-09 10.13 10.13 10.13 10.13 0 10.13 30-Sep-09 10.44 10.44 10.44 10.44 0 10.44 29-Sep-09 10.54 10.54 10.54 10.54 0 10.54 28-Sep-09 10.54 10.54 10.54 10.54 0 10.54 25-Sep-09 10.34 10.34 10.34 10.34 0 10.34 24-Sep-09 10.42 10.42 10.42 10.42 0 10.42 23-Sep-09 10.59 10.59 10.59 10.59 0 10.59 22-Sep-09 10.74 10.74 10.74 10.74 0 10.74 21-Sep-09 10.65 10.65 10.65 10.65 0 10.65 18-Sep-09 10.70 10.70 10.70 10.70 0 10.70 17-Sep-09 10.73 10.73 10.73 10.73 0 10.73 * 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