Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 22, 2009, 4:29PM ET - U.S. Markets Closed. Dow Up 0.49% Nasdaq Up 0.67%
Flex-funds Defensive Balanced (FLDFX)On Dec 22: 8.97  Up 0.03 (0.34%)  
MORE ON FLDFX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
21-Dec-098.948.948.948.9408.94
18-Dec-098.918.918.918.9108.91
17-Dec-098.978.978.978.9708.97
16-Dec-098.958.958.958.9508.95
15-Dec-098.998.998.998.9908.99
14-Dec-098.948.948.948.9408.94
11-Dec-098.938.938.938.9308.93
10-Dec-098.908.908.908.9008.90
9-Dec-098.898.898.898.8908.89
8-Dec-098.948.948.948.9408.94
7-Dec-098.958.958.958.9508.95
4-Dec-098.948.948.948.9408.94
3-Dec-098.978.978.978.9708.97
2-Dec-098.968.968.968.9608.96
1-Dec-098.888.888.888.8808.88
30-Nov-098.878.878.878.8708.87
27-Nov-098.978.978.978.9708.97
25-Nov-098.938.938.938.9308.93
24-Nov-098.948.948.948.9408.94
23-Nov-098.888.888.888.8808.88
20-Nov-098.908.908.908.9008.90
19-Nov-098.978.978.978.9708.97
18-Nov-098.998.998.998.9908.99
17-Nov-098.998.998.998.9908.99
16-Nov-098.908.908.908.9008.90
13-Nov-098.858.858.858.8508.85
12-Nov-098.938.938.938.9308.93
11-Nov-098.908.908.908.9008.90
10-Nov-098.918.918.918.9108.91
9-Nov-098.788.788.788.7808.78
6-Nov-098.778.778.778.7708.77
5-Nov-098.678.678.678.6708.67
4-Nov-098.658.658.658.6508.65
3-Nov-098.638.638.638.6308.63
2-Nov-098.608.608.608.6008.60
30-Oct-098.758.758.758.7508.75
29-Oct-098.638.638.638.6308.63
28-Oct-098.778.778.778.7708.77
27-Oct-098.798.798.798.7908.79
26-Oct-098.868.868.868.8608.86
23-Oct-098.948.948.948.9408.94
22-Oct-098.888.888.888.8808.88
21-Oct-098.928.928.928.9208.92
20-Oct-098.958.958.958.9508.95
19-Oct-098.898.898.898.8908.89
16-Oct-098.938.938.938.9308.93
15-Oct-098.928.928.928.9208.92
14-Oct-098.848.848.848.8408.84
13-Oct-098.858.858.858.8508.85
12-Oct-098.838.838.838.8308.83
9-Oct-098.818.818.818.8108.81
8-Oct-098.778.778.778.7708.77
7-Oct-098.758.758.758.7508.75
6-Oct-098.678.678.678.6708.67
5-Oct-098.608.608.608.6008.60
2-Oct-098.638.638.638.6308.63
1-Oct-098.768.768.768.7608.76
30-Sep-098.778.778.778.7708.77
29-Sep-098.778.778.778.7708.77
28-Sep-098.698.698.698.6908.69
25-Sep-098.728.728.728.7208.72
24-Sep-098.788.788.788.7808.78
23-Sep-098.838.838.838.8308.83
22-Sep-098.798.798.798.7908.79
21-Sep-098.818.818.818.8108.81
18-Sep-098.808.808.808.8008.80
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions