Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 24, 2009, 7:13PM ET - U.S. Markets closed early today. Dow  0.51% Nasdaq  0.71%

First Investors Total Return A (FITRX)

On Dec 24: 13.86   0.03 (0.22%)

MORE ON FITRX

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* 23-Dec-09 13.83 13.83 13.83 13.83 0 13.83 22-Dec-09 13.80 13.80 13.80 13.80 0 13.80 21-Dec-09 13.77 13.77 13.77 13.77 0 13.77 18-Dec-09 13.69 13.69 13.69 13.69 0 13.69 17-Dec-09 13.67 13.67 13.67 13.67 0 13.67 16-Dec-09 13.75 13.75 13.75 13.75 0 13.75 15-Dec-09 13.72 13.72 13.72 13.72 0 13.72 14-Dec-09 13.78 13.78 13.78 13.78 0 13.78 11-Dec-09 13.69 13.69 13.69 13.69 0 13.69 10-Dec-09 13.65 13.65 13.65 13.65 0 13.65 9-Dec-09 13.62 13.62 13.62 13.62 0 13.62 8-Dec-09 13.61 13.61 13.61 13.61 0 13.61 7-Dec-09 13.69 13.69 13.69 13.69 0 13.69 4-Dec-09 13.68 13.68 13.68 13.68 0 13.68 3-Dec-09 13.62 13.62 13.62 13.62 0 13.62 2-Dec-09 13.69 13.69 13.69 13.69 0 13.69 1-Dec-09 13.69 13.69 13.69 13.69 0 13.69 30-Nov-09 13.59 13.59 13.59 13.59 0 13.59 27-Nov-09 13.59 13.59 13.59 13.59 0 13.59 25-Nov-09 13.71 13.71 13.71 13.71 0 13.71 24-Nov-09 13.67 13.67 13.67 13.67 0 13.67 23-Nov-09 13.67 13.67 13.67 13.67 0 13.67 20-Nov-09 13.56 13.56 13.56 13.56 0 13.56 19-Nov-09 13.58 13.58 13.58 13.58 0 13.58 18-Nov-09 13.70 13.70 13.70 13.70 0 13.70 17-Nov-09 13.72 13.72 13.72 13.72 0 13.72 16-Nov-09 13.71 13.71 13.71 13.71 0 13.71 13-Nov-09 13.55 13.55 13.55 13.55 0 13.55 12-Nov-09 13.50 13.50 13.50 13.50 0 13.50 11-Nov-09 13.59 13.59 13.59 13.59 0 13.59 10-Nov-09 13.56 13.56 13.56 13.56 0 13.56 9-Nov-09 13.57 13.57 13.57 13.57 0 13.57 6-Nov-09 13.39 13.39 13.39 13.39 0 13.39 5-Nov-09 13.37 13.37 13.37 13.37 0 13.37 4-Nov-09 13.21 13.21 13.21 13.21 0 13.21 3-Nov-09 13.22 13.22 13.22 13.22 0 13.22 2-Nov-09 13.19 13.19 13.19 13.19 0 13.19 30-Oct-09 13.15 13.15 13.15 13.15 0 13.15 29-Oct-09 13.31 13.31 13.31 13.31 0 13.31 28-Oct-09 13.18 13.18 13.18 13.18 0 13.18 27-Oct-09 13.31 13.31 13.31 13.31 0 13.31 26-Oct-09 13.33 13.33 13.33 13.33 0 13.33 23-Oct-09 13.42 13.42 13.42 13.42 0 13.42 22-Oct-09 13.53 13.53 13.53 13.53 0 13.53 21-Oct-09 13.43 13.43 13.43 13.43 0 13.43 20-Oct-09 13.52 13.52 13.52 13.52 0 13.52 19-Oct-09 13.57 13.57 13.57 13.57 0 13.57 16-Oct-09 13.49 13.49 13.49 13.49 0 13.49 15-Oct-09 13.53 13.53 13.53 13.53 0 13.53 14-Oct-09 13.51 13.51 13.51 13.51 0 13.51 13-Oct-09 13.41 13.41 13.41 13.41 0 13.41 12-Oct-09 13.41 13.41 13.41 13.41 0 13.41 9-Oct-09 13.40 13.40 13.40 13.40 0 13.40 8-Oct-09 13.37 13.37 13.37 13.37 0 13.37 7-Oct-09 13.30 13.30 13.30 13.30 0 13.30 6-Oct-09 13.26 13.26 13.26 13.26 0 13.26 5-Oct-09 13.15 13.15 13.15 13.15 0 13.15 2-Oct-09 13.06 13.06 13.06 13.06 0 13.06 1-Oct-09 13.09 13.09 13.09 13.09 0 13.09 30-Sep-09 13.25 13.25 13.25 13.25 0 13.25 30-Sep-09 $ 0.06 Dividend 29-Sep-09 13.34 13.34 13.34 13.34 0 13.28 28-Sep-09 13.32 13.32 13.32 13.32 0 13.26 25-Sep-09 13.20 13.20 13.20 13.20 0 13.14 24-Sep-09 13.22 13.22 13.22 13.22 0 13.16 23-Sep-09 13.30 13.30 13.30 13.30 0 13.24 22-Sep-09 13.35 13.35 13.35 13.35 0 13.29 * 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