Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 6:00PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

The Denali Fund Inc. (DNY)

At 3:58PM ET: 14.03   0.13 (0.94%)

MORE ON DNY

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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* 3-Dec-09 13.95 14.00 13.82 13.90 7,100 13.90 2-Dec-09 13.88 13.88 13.88 13.88 0 13.88 1-Dec-09 13.89 13.90 13.88 13.88 6,600 13.88 30-Nov-09 13.85 13.92 13.85 13.86 5,300 13.86 27-Nov-09 13.70 13.72 13.70 13.71 300 13.71 25-Nov-09 13.96 13.96 13.96 13.96 100 13.96 24-Nov-09 13.79 13.91 13.72 13.84 5,500 13.84 23-Nov-09 13.81 13.87 13.74 13.84 4,600 13.84 20-Nov-09 13.68 13.69 13.68 13.69 4,900 13.69 19-Nov-09 13.87 13.87 13.79 13.79 800 13.79 18-Nov-09 13.90 13.93 13.90 13.93 1,300 13.93 17-Nov-09 13.88 13.98 13.88 13.97 1,000 13.97 16-Nov-09 13.58 13.94 13.52 13.94 17,300 13.94 13-Nov-09 13.56 13.57 13.56 13.57 800 13.57 12-Nov-09 13.55 13.63 13.50 13.52 11,700 13.52 11-Nov-09 13.55 13.59 13.54 13.55 4,000 13.55 10-Nov-09 13.45 13.57 13.45 13.48 6,700 13.48 9-Nov-09 13.45 13.55 13.45 13.53 7,900 13.53 6-Nov-09 13.29 13.32 13.29 13.31 1,100 13.31 5-Nov-09 13.54 13.66 13.36 13.46 7,300 13.46 4-Nov-09 13.47 13.75 13.47 13.62 6,400 13.62 3-Nov-09 13.27 13.29 13.27 13.29 1,100 13.29 2-Nov-09 13.31 13.36 13.30 13.30 2,400 13.30 30-Oct-09 13.52 13.52 13.25 13.25 2,900 13.25 29-Oct-09 13.35 13.55 13.35 13.55 2,600 13.55 28-Oct-09 13.43 13.43 13.31 13.34 6,000 13.34 27-Oct-09 13.42 13.48 13.30 13.48 13,700 13.48 26-Oct-09 13.17 13.50 13.17 13.38 14,700 13.38 23-Oct-09 13.31 13.31 13.31 13.31 600 13.31 22-Oct-09 13.20 13.40 13.06 13.40 2,300 13.40 21-Oct-09 13.27 13.34 13.27 13.34 2,400 13.34 20-Oct-09 13.46 13.46 13.24 13.24 2,300 13.24 19-Oct-09 13.35 13.53 13.35 13.53 2,500 13.53 16-Oct-09 13.36 13.36 13.19 13.20 2,000 13.20 15-Oct-09 13.31 13.50 13.31 13.45 2,400 13.45 14-Oct-09 13.41 13.61 13.41 13.61 8,300 13.61 13-Oct-09 13.38 13.39 13.21 13.36 5,900 13.36 12-Oct-09 13.50 13.50 13.45 13.47 1,100 13.47 9-Oct-09 13.20 13.40 13.10 13.40 6,300 13.40 8-Oct-09 13.21 13.39 13.21 13.33 3,600 13.33 7-Oct-09 13.06 13.16 13.02 13.16 4,400 13.16 6-Oct-09 13.00 13.23 13.00 13.10 31,900 13.10 5-Oct-09 12.76 12.87 12.76 12.87 4,000 12.87 2-Oct-09 12.68 12.85 12.47 12.63 6,300 12.63 1-Oct-09 13.00 13.00 12.73 12.80 7,900 12.80 30-Sep-09 13.24 13.24 13.03 13.05 2,100 13.05 29-Sep-09 13.23 13.40 13.19 13.26 4,900 13.26 28-Sep-09 12.96 13.33 12.96 13.32 7,600 13.32 25-Sep-09 12.69 12.77 12.69 12.75 5,000 12.75 24-Sep-09 13.11 13.11 12.51 12.67 18,000 12.67 23-Sep-09 13.22 13.27 13.01 13.21 6,200 13.21 22-Sep-09 13.22 13.33 13.17 13.27 1,900 13.27 21-Sep-09 13.56 13.56 13.15 13.20 6,200 13.20 18-Sep-09 13.55 13.69 13.50 13.66 8,400 13.66 17-Sep-09 13.79 13.86 13.48 13.58 9,500 13.58 16-Sep-09 13.36 13.81 13.36 13.80 13,300 13.80 15-Sep-09 13.01 13.30 12.98 13.30 12,200 13.30 14-Sep-09 12.79 13.00 12.76 12.99 7,200 12.99 11-Sep-09 12.98 12.98 12.77 12.88 3,300 12.88 10-Sep-09 12.66 12.81 12.66 12.81 6,300 12.81 9-Sep-09 12.70 12.70 12.57 12.67 6,000 12.67 8-Sep-09 12.11 12.60 12.11 12.60 9,200 12.60 4-Sep-09 12.00 12.18 11.88 12.08 13,100 12.08 3-Sep-09 11.94 11.97 11.88 11.91 3,700 11.91 2-Sep-09 11.98 11.99 11.87 11.94 6,000 11.94 1-Sep-09 12.55 12.55 11.99 12.00 18,000 12.00 * 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