Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 2, 2009, 6:28AM ET - U.S. Markets open in 3 hours and 2 minutes. Dow Up 1.23% Nasdaq  0.00%
JHancock Small Cap A (DSISX)On Dec 1: 8.26  Up 0.11 (1.35%)  
MORE ON DSISX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
1-Dec-098.268.268.268.2608.26
30-Nov-098.158.158.158.1508.15
27-Nov-098.158.158.158.1508.15
25-Nov-098.348.348.348.3408.34
24-Nov-098.338.338.338.3308.33
23-Nov-098.388.388.388.3808.38
20-Nov-098.248.248.248.2408.24
19-Nov-098.278.278.278.2708.27
18-Nov-098.498.498.498.4908.49
17-Nov-098.528.528.528.5208.52
16-Nov-098.538.538.538.5308.53
13-Nov-098.348.348.348.3408.34
12-Nov-098.248.248.248.2408.24
11-Nov-098.428.428.428.4208.42
10-Nov-098.358.358.358.3508.35
9-Nov-098.388.388.388.3808.38
6-Nov-098.238.238.238.2308.23
5-Nov-098.178.178.178.1708.17
4-Nov-097.957.957.957.9507.95
3-Nov-098.018.018.018.0108.01
2-Nov-097.937.937.937.9307.93
30-Oct-097.937.937.937.9307.93
29-Oct-098.148.148.148.1408.14
28-Oct-097.987.987.987.9807.98
27-Oct-098.248.248.248.2408.24
26-Oct-098.338.338.338.3308.33
23-Oct-098.458.458.458.4508.45
22-Oct-098.608.608.608.6008.60
21-Oct-098.528.528.528.5208.52
20-Oct-098.678.678.678.6708.67
19-Oct-098.818.818.818.8108.81
16-Oct-098.718.718.718.7108.71
15-Oct-098.768.768.768.7608.76
14-Oct-098.758.758.758.7508.75
13-Oct-098.598.598.598.5908.59
12-Oct-098.588.588.588.5808.58
9-Oct-098.598.598.598.5908.59
8-Oct-098.478.478.478.4708.47
7-Oct-098.378.378.378.3708.37
6-Oct-098.338.338.338.3308.33
5-Oct-098.188.188.188.1808.18
2-Oct-098.058.058.058.0508.05
1-Oct-098.078.078.078.0708.07
30-Sep-098.308.308.308.3008.30
29-Sep-098.388.388.388.3808.38
28-Sep-098.368.368.368.3608.36
25-Sep-098.198.198.198.1908.19
24-Sep-098.228.228.228.2208.22
23-Sep-098.368.368.368.3608.36
22-Sep-098.448.448.448.4408.44
21-Sep-098.428.428.428.4208.42
18-Sep-098.448.448.448.4408.44
17-Sep-098.418.418.418.4108.41
16-Sep-098.438.438.438.4308.43
15-Sep-098.298.298.298.2908.29
14-Sep-098.228.228.228.2208.22
11-Sep-098.148.148.148.1408.14
10-Sep-098.198.198.198.1908.19
9-Sep-098.128.128.128.1208.12
8-Sep-098.008.008.008.0008.00
4-Sep-097.947.947.947.9407.94
3-Sep-097.847.847.847.8407.84
2-Sep-097.737.737.737.7307.73
1-Sep-097.747.747.747.7407.74
31-Aug-097.927.927.927.9207.92
28-Aug-098.028.028.028.0208.02
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions