FKKSX: Historical Prices for FEDERATED KAUFMAN SMALL CAP FUN

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	19.44	19.44	19.44	19.44	0	19.44
11-Dec-09	19.18	19.18	19.18	19.18	0	19.18
10-Dec-09	19.09	19.09	19.09	19.09	0	19.09
9-Dec-09	19.08	19.08	19.08	19.08	0	19.08
8-Dec-09	19.13	19.13	19.13	19.13	0	19.13
7-Dec-09	19.38	19.38	19.38	19.38	0	19.38
4-Dec-09	19.37	19.37	19.37	19.37	0	19.37
3-Dec-09	19.11	19.11	19.11	19.11	0	19.11
2-Dec-09	19.23	19.23	19.23	19.23	0	19.23
1-Dec-09	19.02	19.02	19.02	19.02	0	19.02
30-Nov-09	18.64	18.64	18.64	18.64	0	18.64
27-Nov-09	18.63	18.63	18.63	18.63	0	18.63
25-Nov-09	19.01	19.01	19.01	19.01	0	19.01
24-Nov-09	18.95	18.95	18.95	18.95	0	18.95
23-Nov-09	19.05	19.05	19.05	19.05	0	19.05
20-Nov-09	18.82	18.82	18.82	18.82	0	18.82
19-Nov-09	18.93	18.93	18.93	18.93	0	18.93
18-Nov-09	19.32	19.32	19.32	19.32	0	19.32
17-Nov-09	19.40	19.40	19.40	19.40	0	19.40
16-Nov-09	19.41	19.41	19.41	19.41	0	19.41
13-Nov-09	18.98	18.98	18.98	18.98	0	18.98
12-Nov-09	18.79	18.79	18.79	18.79	0	18.79
11-Nov-09	19.11	19.11	19.11	19.11	0	19.11
10-Nov-09	18.87	18.87	18.87	18.87	0	18.87
9-Nov-09	18.86	18.86	18.86	18.86	0	18.86
6-Nov-09	18.59	18.59	18.59	18.59	0	18.59
5-Nov-09	18.51	18.51	18.51	18.51	0	18.51
4-Nov-09	18.08	18.08	18.08	18.08	0	18.08
3-Nov-09	18.16	18.16	18.16	18.16	0	18.16
2-Nov-09	17.94	17.94	17.94	17.94	0	17.94
30-Oct-09	17.85	17.85	17.85	17.85	0	17.85
29-Oct-09	18.31	18.31	18.31	18.31	0	18.31
28-Oct-09	17.84	17.84	17.84	17.84	0	17.84
27-Oct-09	18.54	18.54	18.54	18.54	0	18.54
26-Oct-09	18.83	18.83	18.83	18.83	0	18.83
23-Oct-09	19.08	19.08	19.08	19.08	0	19.08
22-Oct-09	19.42	19.42	19.42	19.42	0	19.42
21-Oct-09	19.31	19.31	19.31	19.31	0	19.31
20-Oct-09	19.50	19.50	19.50	19.50	0	19.50
19-Oct-09	19.74	19.74	19.74	19.74	0	19.74
16-Oct-09	19.65	19.65	19.65	19.65	0	19.65
15-Oct-09	19.83	19.83	19.83	19.83	0	19.83
14-Oct-09	19.86	19.86	19.86	19.86	0	19.86
13-Oct-09	19.57	19.57	19.57	19.57	0	19.57
12-Oct-09	19.60	19.60	19.60	19.60	0	19.60
9-Oct-09	19.63	19.63	19.63	19.63	0	19.63
8-Oct-09	19.48	19.48	19.48	19.48	0	19.48
7-Oct-09	19.30	19.30	19.30	19.30	0	19.30
6-Oct-09	19.33	19.33	19.33	19.33	0	19.33
5-Oct-09	19.05	19.05	19.05	19.05	0	19.05
2-Oct-09	18.77	18.77	18.77	18.77	0	18.77
1-Oct-09	18.85	18.85	18.85	18.85	0	18.85
30-Sep-09	19.42	19.42	19.42	19.42	0	19.42
29-Sep-09	19.48	19.48	19.48	19.48	0	19.48
28-Sep-09	19.45	19.45	19.45	19.45	0	19.45
25-Sep-09	19.21	19.21	19.21	19.21	0	19.21
24-Sep-09	19.30	19.30	19.30	19.30	0	19.30
23-Sep-09	19.62	19.62	19.62	19.62	0	19.62
22-Sep-09	19.87	19.87	19.87	19.87	0	19.87
21-Sep-09	19.85	19.85	19.85	19.85	0	19.85
18-Sep-09	19.96	19.96	19.96	19.96	0	19.96
17-Sep-09	19.77	19.77	19.77	19.77	0	19.77
16-Sep-09	19.88	19.88	19.88	19.88	0	19.88
15-Sep-09	19.58	19.58	19.58	19.58	0	19.58
14-Sep-09	19.34	19.34	19.34	19.34	0	19.34
11-Sep-09	19.21	19.21	19.21	19.21	0	19.21
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions