Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 3:51AM ET - U.S. Markets open in 5 hours and 39 minutes. Dow  1.00% Nasdaq  0.00%

First American Equity Income R (FEISX)

On Dec 8: 11.44   0.13 (1.12%)

MORE ON FEISX

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 11.44 11.44 11.44 11.44 0 11.44 7-Dec-09 11.57 11.57 11.57 11.57 0 11.57 4-Dec-09 11.58 11.58 11.58 11.58 0 11.58 3-Dec-09 11.51 11.51 11.51 11.51 0 11.51 2-Dec-09 11.57 11.57 11.57 11.57 0 11.57 1-Dec-09 11.55 11.55 11.55 11.55 0 11.55 30-Nov-09 11.39 11.39 11.39 11.39 0 11.39 27-Nov-09 11.35 11.35 11.35 11.35 0 11.35 25-Nov-09 11.54 11.54 11.54 11.54 0 11.54 24-Nov-09 11.49 11.49 11.49 11.49 0 11.49 23-Nov-09 11.48 11.48 11.48 11.48 0 11.48 20-Nov-09 11.34 11.34 11.34 11.34 0 11.34 19-Nov-09 11.37 11.37 11.37 11.37 0 11.37 18-Nov-09 11.53 11.53 11.53 11.53 0 11.53 17-Nov-09 11.53 11.53 11.53 11.53 0 11.53 16-Nov-09 11.51 11.51 11.51 11.51 0 11.51 13-Nov-09 11.35 11.35 11.35 11.35 0 11.35 12-Nov-09 11.28 11.28 11.28 11.28 0 11.28 11-Nov-09 11.40 11.40 11.40 11.40 0 11.40 10-Nov-09 11.34 11.34 11.34 11.34 0 11.34 9-Nov-09 11.33 11.33 11.33 11.33 0 11.33 6-Nov-09 11.08 11.08 11.08 11.08 0 11.08 5-Nov-09 11.05 11.05 11.05 11.05 0 11.05 4-Nov-09 10.84 10.84 10.84 10.84 0 10.84 3-Nov-09 10.83 10.83 10.83 10.83 0 10.83 2-Nov-09 10.82 10.82 10.82 10.82 0 10.82 30-Oct-09 10.76 10.76 10.76 10.76 0 10.76 29-Oct-09 11.06 11.06 11.06 11.06 0 11.06 28-Oct-09 10.83 10.83 10.83 10.83 0 10.83 27-Oct-09 11.05 11.05 11.05 11.05 0 11.05 26-Oct-09 11.06 11.06 11.06 11.06 0 11.06 23-Oct-09 11.19 11.19 11.19 11.19 0 11.19 22-Oct-09 11.33 11.33 11.33 11.33 0 11.33 21-Oct-09 11.21 11.21 11.21 11.21 0 11.21 20-Oct-09 11.33 11.33 11.33 11.33 0 11.33 19-Oct-09 11.42 11.42 11.42 11.42 0 11.42 16-Oct-09 11.32 11.32 11.32 11.32 0 11.32 15-Oct-09 11.39 11.39 11.39 11.39 0 11.39 14-Oct-09 11.35 11.35 11.35 11.35 0 11.35 13-Oct-09 11.17 11.17 11.17 11.17 0 11.17 12-Oct-09 11.20 11.20 11.20 11.20 0 11.20 9-Oct-09 11.14 11.14 11.14 11.14 0 11.14 8-Oct-09 11.06 11.06 11.06 11.06 0 11.06 7-Oct-09 10.99 10.99 10.99 10.99 0 10.99 6-Oct-09 10.98 10.98 10.98 10.98 0 10.98 5-Oct-09 10.85 10.85 10.85 10.85 0 10.85 2-Oct-09 10.69 10.69 10.69 10.69 0 10.69 1-Oct-09 10.73 10.73 10.73 10.73 0 10.73 30-Sep-09 10.99 10.99 10.99 10.99 0 10.99 29-Sep-09 11.01 11.01 11.01 11.01 0 11.01 28-Sep-09 11.04 11.04 11.04 11.04 0 11.04 28-Sep-09 $ 0.063 Dividend 25-Sep-09 10.93 10.93 10.93 10.93 0 10.87 24-Sep-09 10.99 10.99 10.99 10.99 0 10.93 23-Sep-09 11.10 11.10 11.10 11.10 0 11.04 22-Sep-09 11.21 11.21 11.21 11.21 0 11.15 21-Sep-09 11.14 11.14 11.14 11.14 0 11.08 18-Sep-09 11.20 11.20 11.20 11.20 0 11.14 17-Sep-09 11.16 11.16 11.16 11.16 0 11.10 16-Sep-09 11.20 11.20 11.20 11.20 0 11.14 15-Sep-09 11.05 11.05 11.05 11.05 0 10.99 14-Sep-09 11.01 11.01 11.01 11.01 0 10.95 11-Sep-09 10.93 10.93 10.93 10.93 0 10.87 10-Sep-09 10.94 10.94 10.94 10.94 0 10.88 9-Sep-09 10.86 10.86 10.86 10.86 0 10.80 8-Sep-09 10.81 10.81 10.81 10.81 0 10.75 4-Sep-09 10.68 10.68 10.68 10.68 0 10.62 * 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