Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 3:30AM ET - U.S. Markets open in 6 hrs.. Dow  0.83% Nasdaq  0.00%

Dreyfus Small Company Value (DSCVX)

On Dec 21: 22.93   0.40 (1.78%)

MORE ON DSCVX

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* 21-Dec-09 22.93 22.93 22.93 22.93 0 22.93 18-Dec-09 22.53 22.53 22.53 22.53 0 22.53 17-Dec-09 22.28 22.28 22.28 22.28 0 22.28 16-Dec-09 22.52 22.52 22.52 22.52 0 22.52 15-Dec-09 22.37 22.37 22.37 22.37 0 22.37 14-Dec-09 22.38 22.38 22.38 22.38 0 22.38 11-Dec-09 21.93 21.93 21.93 21.93 0 21.93 10-Dec-09 21.73 21.73 21.73 21.73 0 21.73 9-Dec-09 21.80 21.80 21.80 21.80 0 21.80 8-Dec-09 21.71 21.71 21.71 21.71 0 21.71 7-Dec-09 21.80 21.80 21.80 21.80 0 21.80 4-Dec-09 21.75 21.75 21.75 21.75 0 21.75 3-Dec-09 21.21 21.21 21.21 21.21 0 21.21 2-Dec-09 21.53 21.53 21.53 21.53 0 21.53 1-Dec-09 21.29 21.29 21.29 21.29 0 21.29 30-Nov-09 20.85 20.85 20.85 20.85 0 20.85 27-Nov-09 20.86 20.86 20.86 20.86 0 20.86 25-Nov-09 21.39 21.39 21.39 21.39 0 21.39 24-Nov-09 21.31 21.31 21.31 21.31 0 21.31 23-Nov-09 21.47 21.47 21.47 21.47 0 21.47 20-Nov-09 21.18 21.18 21.18 21.18 0 21.18 19-Nov-09 21.22 21.22 21.22 21.22 0 21.22 18-Nov-09 21.70 21.70 21.70 21.70 0 21.70 17-Nov-09 21.81 21.81 21.81 21.81 0 21.81 16-Nov-09 21.84 21.84 21.84 21.84 0 21.84 13-Nov-09 21.14 21.14 21.14 21.14 0 21.14 12-Nov-09 20.97 20.97 20.97 20.97 0 20.97 11-Nov-09 21.50 21.50 21.50 21.50 0 21.50 10-Nov-09 21.36 21.36 21.36 21.36 0 21.36 9-Nov-09 21.48 21.48 21.48 21.48 0 21.48 6-Nov-09 20.95 20.95 20.95 20.95 0 20.95 5-Nov-09 20.98 20.98 20.98 20.98 0 20.98 4-Nov-09 20.41 20.41 20.41 20.41 0 20.41 3-Nov-09 20.74 20.74 20.74 20.74 0 20.74 2-Nov-09 20.44 20.44 20.44 20.44 0 20.44 30-Oct-09 20.43 20.43 20.43 20.43 0 20.43 29-Oct-09 21.30 21.30 21.30 21.30 0 21.30 28-Oct-09 20.69 20.69 20.69 20.69 0 20.69 27-Oct-09 21.61 21.61 21.61 21.61 0 21.61 26-Oct-09 21.84 21.84 21.84 21.84 0 21.84 23-Oct-09 22.17 22.17 22.17 22.17 0 22.17 22-Oct-09 22.59 22.59 22.59 22.59 0 22.59 21-Oct-09 22.18 22.18 22.18 22.18 0 22.18 20-Oct-09 22.46 22.46 22.46 22.46 0 22.46 19-Oct-09 22.85 22.85 22.85 22.85 0 22.85 16-Oct-09 22.67 22.67 22.67 22.67 0 22.67 15-Oct-09 23.05 23.05 23.05 23.05 0 23.05 14-Oct-09 23.10 23.10 23.10 23.10 0 23.10 13-Oct-09 22.67 22.67 22.67 22.67 0 22.67 12-Oct-09 22.70 22.70 22.70 22.70 0 22.70 9-Oct-09 22.73 22.73 22.73 22.73 0 22.73 8-Oct-09 22.50 22.50 22.50 22.50 0 22.50 7-Oct-09 22.22 22.22 22.22 22.22 0 22.22 6-Oct-09 22.23 22.23 22.23 22.23 0 22.23 5-Oct-09 21.77 21.77 21.77 21.77 0 21.77 2-Oct-09 21.28 21.28 21.28 21.28 0 21.28 1-Oct-09 21.43 21.43 21.43 21.43 0 21.43 30-Sep-09 22.26 22.26 22.26 22.26 0 22.26 29-Sep-09 22.50 22.50 22.50 22.50 0 22.50 28-Sep-09 22.56 22.56 22.56 22.56 0 22.56 25-Sep-09 22.07 22.07 22.07 22.07 0 22.07 24-Sep-09 22.21 22.21 22.21 22.21 0 22.21 23-Sep-09 22.66 22.66 22.66 22.66 0 22.66 22-Sep-09 22.92 22.92 22.92 22.92 0 22.92 21-Sep-09 22.62 22.62 22.62 22.62 0 22.62 18-Sep-09 22.82 22.82 22.82 22.82 0 22.82 * 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