Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 11:06PM ET - U.S. Markets Closed. Dow  0.50% Nasdaq  0.49%

FBR Pegasus Mid Cap (FBRMX)

On Dec 9: 9.97   0.02 (0.20%)

MORE ON FBRMX

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* 9-Dec-09 9.97 9.97 9.97 9.97 0 9.97 8-Dec-09 9.95 9.95 9.95 9.95 0 9.95 7-Dec-09 10.04 10.04 10.04 10.04 0 10.04 4-Dec-09 10.06 10.06 10.06 10.06 0 10.06 3-Dec-09 10.00 10.00 10.00 10.00 0 10.00 2-Dec-09 10.13 10.13 10.13 10.13 0 10.13 1-Dec-09 10.11 10.11 10.11 10.11 0 10.11 30-Nov-09 10.00 10.00 10.00 10.00 0 10.00 27-Nov-09 9.96 9.96 9.96 9.96 0 9.96 25-Nov-09 10.14 10.14 10.14 10.14 0 10.14 24-Nov-09 10.06 10.06 10.06 10.06 0 10.06 23-Nov-09 10.08 10.08 10.08 10.08 0 10.08 20-Nov-09 9.98 9.98 9.98 9.98 0 9.98 19-Nov-09 10.02 10.02 10.02 10.02 0 10.02 18-Nov-09 10.19 10.19 10.19 10.19 0 10.19 17-Nov-09 10.22 10.22 10.22 10.22 0 10.22 16-Nov-09 10.23 10.23 10.23 10.23 0 10.23 13-Nov-09 10.06 10.06 10.06 10.06 0 10.06 12-Nov-09 9.98 9.98 9.98 9.98 0 9.98 11-Nov-09 10.11 10.11 10.11 10.11 0 10.11 10-Nov-09 10.07 10.07 10.07 10.07 0 10.07 9-Nov-09 10.09 10.09 10.09 10.09 0 10.09 6-Nov-09 9.88 9.88 9.88 9.88 0 9.88 5-Nov-09 9.85 9.85 9.85 9.85 0 9.85 4-Nov-09 9.67 9.67 9.67 9.67 0 9.67 3-Nov-09 9.67 9.67 9.67 9.67 0 9.67 2-Nov-09 9.58 9.58 9.58 9.58 0 9.58 30-Oct-09 9.53 9.53 9.53 9.53 0 9.53 29-Oct-09 9.80 9.80 9.80 9.80 0 9.80 28-Oct-09 9.59 9.59 9.59 9.59 0 9.59 27-Oct-09 9.88 9.88 9.88 9.88 0 9.88 26-Oct-09 10.01 10.01 10.01 10.01 0 10.01 23-Oct-09 10.12 10.12 10.12 10.12 0 10.12 22-Oct-09 10.18 10.18 10.18 10.18 0 10.18 21-Oct-09 10.05 10.05 10.05 10.05 0 10.05 20-Oct-09 10.13 10.13 10.13 10.13 0 10.13 19-Oct-09 10.18 10.18 10.18 10.18 0 10.18 16-Oct-09 10.10 10.10 10.10 10.10 0 10.10 15-Oct-09 10.17 10.17 10.17 10.17 0 10.17 14-Oct-09 10.11 10.11 10.11 10.11 0 10.11 13-Oct-09 9.95 9.95 9.95 9.95 0 9.95 12-Oct-09 9.95 9.95 9.95 9.95 0 9.95 9-Oct-09 9.93 9.93 9.93 9.93 0 9.93 8-Oct-09 9.89 9.89 9.89 9.89 0 9.89 7-Oct-09 9.76 9.76 9.76 9.76 0 9.76 6-Oct-09 9.72 9.72 9.72 9.72 0 9.72 5-Oct-09 9.59 9.59 9.59 9.59 0 9.59 2-Oct-09 9.45 9.45 9.45 9.45 0 9.45 1-Oct-09 9.51 9.51 9.51 9.51 0 9.51 30-Sep-09 9.77 9.77 9.77 9.77 0 9.77 29-Sep-09 9.80 9.80 9.80 9.80 0 9.80 28-Sep-09 9.76 9.76 9.76 9.76 0 9.76 25-Sep-09 9.60 9.60 9.60 9.60 0 9.60 24-Sep-09 9.66 9.66 9.66 9.66 0 9.66 23-Sep-09 9.83 9.83 9.83 9.83 0 9.83 22-Sep-09 9.90 9.90 9.90 9.90 0 9.90 21-Sep-09 9.82 9.82 9.82 9.82 0 9.82 18-Sep-09 9.81 9.81 9.81 9.81 0 9.81 17-Sep-09 9.82 9.82 9.82 9.82 0 9.82 16-Sep-09 9.86 9.86 9.86 9.86 0 9.86 15-Sep-09 9.66 9.66 9.66 9.66 0 9.66 14-Sep-09 9.57 9.57 9.57 9.57 0 9.57 11-Sep-09 9.52 9.52 9.52 9.52 0 9.52 10-Sep-09 9.51 9.51 9.51 9.51 0 9.51 9-Sep-09 9.42 9.42 9.42 9.42 0 9.42 8-Sep-09 9.35 9.35 9.35 9.35 0 9.35 * 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