Finance Home - My Yahoo - Yahoo! - Help

Tuesday, January 5, 2010, 7:53PM ET - U.S. Markets Closed. Dow  0.11% Nasdaq  0.01%

First American Large Cap Value R (FAVSX)

On Jan 5: 14.19   0.07 (0.50%)

MORE ON FAVSX

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* 5-Jan-10 14.19 14.19 14.19 14.19 0 14.19 4-Jan-10 14.12 14.12 14.12 14.12 0 14.12 31-Dec-09 13.87 13.87 13.87 13.87 0 13.87 30-Dec-09 14.00 14.00 14.00 14.00 0 14.00 29-Dec-09 14.00 14.00 14.00 14.00 0 14.00 28-Dec-09 14.19 14.19 14.19 14.19 0 14.19 24-Dec-09 14.20 14.20 14.20 14.20 0 14.20 23-Dec-09 14.14 14.14 14.14 14.14 0 14.14 22-Dec-09 14.10 14.10 14.10 14.10 0 14.10 21-Dec-09 14.04 14.04 14.04 14.04 0 14.04 18-Dec-09 13.90 13.90 13.90 13.90 0 13.90 17-Dec-09 13.84 13.84 13.84 13.84 0 13.84 16-Dec-09 14.01 14.01 14.01 14.01 0 14.01 15-Dec-09 13.96 13.96 13.96 13.96 0 13.96 14-Dec-09 14.00 14.00 14.00 14.00 0 14.00 11-Dec-09 13.88 13.88 13.88 13.88 0 13.88 10-Dec-09 13.82 13.82 13.82 13.82 0 13.82 9-Dec-09 13.74 13.74 13.74 13.74 0 13.74 8-Dec-09 13.69 13.69 13.69 13.69 0 13.69 7-Dec-09 13.87 13.87 13.87 13.87 0 13.87 4-Dec-09 13.90 13.90 13.90 13.90 0 13.90 3-Dec-09 13.81 13.81 13.81 13.81 0 13.81 2-Dec-09 13.95 13.95 13.95 13.95 0 13.95 1-Dec-09 13.98 13.98 13.98 13.98 0 13.98 30-Nov-09 13.82 13.82 13.82 13.82 0 13.82 27-Nov-09 13.74 13.74 13.74 13.74 0 13.74 25-Nov-09 14.00 14.00 14.00 14.00 0 14.00 24-Nov-09 13.93 13.93 13.93 13.93 0 13.93 23-Nov-09 13.94 13.94 13.94 13.94 0 13.94 20-Nov-09 13.74 13.74 13.74 13.74 0 13.74 19-Nov-09 13.80 13.80 13.80 13.80 0 13.80 18-Nov-09 14.01 14.01 14.01 14.01 0 14.01 17-Nov-09 14.03 14.03 14.03 14.03 0 14.03 16-Nov-09 14.04 14.04 14.04 14.04 0 14.04 13-Nov-09 13.82 13.82 13.82 13.82 0 13.82 12-Nov-09 13.74 13.74 13.74 13.74 0 13.74 11-Nov-09 13.92 13.92 13.92 13.92 0 13.92 10-Nov-09 13.83 13.83 13.83 13.83 0 13.83 9-Nov-09 13.83 13.83 13.83 13.83 0 13.83 6-Nov-09 13.48 13.48 13.48 13.48 0 13.48 5-Nov-09 13.43 13.43 13.43 13.43 0 13.43 4-Nov-09 13.21 13.21 13.21 13.21 0 13.21 3-Nov-09 13.25 13.25 13.25 13.25 0 13.25 2-Nov-09 13.19 13.19 13.19 13.19 0 13.19 30-Oct-09 13.09 13.09 13.09 13.09 0 13.09 29-Oct-09 13.58 13.58 13.58 13.58 0 13.58 28-Oct-09 13.23 13.23 13.23 13.23 0 13.23 27-Oct-09 13.54 13.54 13.54 13.54 0 13.54 26-Oct-09 13.59 13.59 13.59 13.59 0 13.59 23-Oct-09 13.79 13.79 13.79 13.79 0 13.79 22-Oct-09 14.02 14.02 14.02 14.02 0 14.02 21-Oct-09 13.86 13.86 13.86 13.86 0 13.86 20-Oct-09 14.03 14.03 14.03 14.03 0 14.03 19-Oct-09 14.11 14.11 14.11 14.11 0 14.11 16-Oct-09 13.99 13.99 13.99 13.99 0 13.99 15-Oct-09 14.12 14.12 14.12 14.12 0 14.12 14-Oct-09 14.06 14.06 14.06 14.06 0 14.06 13-Oct-09 13.76 13.76 13.76 13.76 0 13.76 12-Oct-09 13.78 13.78 13.78 13.78 0 13.78 9-Oct-09 13.68 13.68 13.68 13.68 0 13.68 8-Oct-09 13.60 13.60 13.60 13.60 0 13.60 7-Oct-09 13.49 13.49 13.49 13.49 0 13.49 6-Oct-09 13.43 13.43 13.43 13.43 0 13.43 5-Oct-09 13.21 13.21 13.21 13.21 0 13.21 2-Oct-09 12.95 12.95 12.95 12.95 0 12.95 1-Oct-09 13.04 13.04 13.04 13.04 0 13.04 * 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