Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 1:19PM ET - U.S. Markets close in 2 hours and 41 minutes. Dow  0.02% Nasdaq  0.22%

First American Equity Index A (FAEIX)

On Dec 8: 19.93   0.20 (0.99%)

MORE ON FAEIX

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* 8-Dec-09 19.93 19.93 19.93 19.93 0 19.93 7-Dec-09 20.13 20.13 20.13 20.13 0 20.13 4-Dec-09 20.18 20.18 20.18 20.18 0 20.18 3-Dec-09 20.07 20.07 20.07 20.07 0 20.07 2-Dec-09 20.24 20.24 20.24 20.24 0 20.24 1-Dec-09 20.23 20.23 20.23 20.23 0 20.23 30-Nov-09 19.99 19.99 19.99 19.99 0 19.99 27-Nov-09 19.91 19.91 19.91 19.91 0 19.91 25-Nov-09 20.26 20.26 20.26 20.26 0 20.26 24-Nov-09 20.16 20.16 20.16 20.16 0 20.16 23-Nov-09 20.17 20.17 20.17 20.17 0 20.17 20-Nov-09 19.90 19.90 19.90 19.90 0 19.90 19-Nov-09 19.96 19.96 19.96 19.96 0 19.96 18-Nov-09 20.23 20.23 20.23 20.23 0 20.23 17-Nov-09 20.24 20.24 20.24 20.24 0 20.24 16-Nov-09 20.22 20.22 20.22 20.22 0 20.22 13-Nov-09 19.93 19.93 19.93 19.93 0 19.93 12-Nov-09 19.82 19.82 19.82 19.82 0 19.82 11-Nov-09 20.02 20.02 20.02 20.02 0 20.02 10-Nov-09 19.92 19.92 19.92 19.92 0 19.92 9-Nov-09 19.91 19.91 19.91 19.91 0 19.91 6-Nov-09 19.48 19.48 19.48 19.48 0 19.48 5-Nov-09 19.43 19.43 19.43 19.43 0 19.43 4-Nov-09 19.06 19.06 19.06 19.06 0 19.06 3-Nov-09 19.03 19.03 19.03 19.03 0 19.03 2-Nov-09 18.98 18.98 18.98 18.98 0 18.98 30-Oct-09 18.86 18.86 18.86 18.86 0 18.86 29-Oct-09 19.41 19.41 19.41 19.41 0 19.41 28-Oct-09 18.98 18.98 18.98 18.98 0 18.98 27-Oct-09 19.35 19.35 19.35 19.35 0 19.35 26-Oct-09 19.42 19.42 19.42 19.42 0 19.42 23-Oct-09 19.65 19.65 19.65 19.65 0 19.65 22-Oct-09 19.89 19.89 19.89 19.89 0 19.89 21-Oct-09 19.68 19.68 19.68 19.68 0 19.68 20-Oct-09 19.86 19.86 19.86 19.86 0 19.86 19-Oct-09 19.98 19.98 19.98 19.98 0 19.98 16-Oct-09 19.79 19.79 19.79 19.79 0 19.79 15-Oct-09 19.95 19.95 19.95 19.95 0 19.95 14-Oct-09 19.87 19.87 19.87 19.87 0 19.87 13-Oct-09 19.53 19.53 19.53 19.53 0 19.53 12-Oct-09 19.58 19.58 19.58 19.58 0 19.58 9-Oct-09 19.50 19.50 19.50 19.50 0 19.50 8-Oct-09 19.39 19.39 19.39 19.39 0 19.39 7-Oct-09 19.24 19.24 19.24 19.24 0 19.24 6-Oct-09 19.18 19.18 19.18 19.18 0 19.18 5-Oct-09 18.92 18.92 18.92 18.92 0 18.92 2-Oct-09 18.65 18.65 18.65 18.65 0 18.65 1-Oct-09 18.73 18.73 18.73 18.73 0 18.73 30-Sep-09 19.23 19.23 19.23 19.23 0 19.23 29-Sep-09 19.29 19.29 19.29 19.29 0 19.29 28-Sep-09 19.33 19.33 19.33 19.33 0 19.33 28-Sep-09 $ 0.069 Dividend 25-Sep-09 19.06 19.06 19.06 19.06 0 18.99 24-Sep-09 19.17 19.17 19.17 19.17 0 19.10 23-Sep-09 19.36 19.36 19.36 19.36 0 19.29 22-Sep-09 19.55 19.55 19.55 19.55 0 19.48 21-Sep-09 19.43 19.43 19.43 19.43 0 19.36 18-Sep-09 19.49 19.49 19.49 19.49 0 19.42 17-Sep-09 19.44 19.44 19.44 19.44 0 19.37 16-Sep-09 19.50 19.50 19.50 19.50 0 19.43 15-Sep-09 19.20 19.20 19.20 19.20 0 19.13 14-Sep-09 19.15 19.15 19.15 19.15 0 19.08 11-Sep-09 19.03 19.03 19.03 19.03 0 18.96 10-Sep-09 19.05 19.05 19.05 19.05 0 18.98 9-Sep-09 18.85 18.85 18.85 18.85 0 18.78 8-Sep-09 18.71 18.71 18.71 18.71 0 18.64 4-Sep-09 18.54 18.54 18.54 18.54 0 18.47 * 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