Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 6:28PM ET - U.S. Markets Closed. Dow  0.34% Nasdaq  0.29%

Flex-funds Total Return Utilities (FLRUX)

On Nov 30: 19.51   0.00 (0.00%)

MORE ON FLRUX

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* 27-Nov-09 19.51 19.51 19.51 19.51 0 19.51 25-Nov-09 19.85 19.85 19.85 19.85 0 19.85 24-Nov-09 19.65 19.65 19.65 19.65 0 19.65 23-Nov-09 19.63 19.63 19.63 19.63 0 19.63 20-Nov-09 19.38 19.38 19.38 19.38 0 19.38 19-Nov-09 19.45 19.45 19.45 19.45 0 19.45 18-Nov-09 19.73 19.73 19.73 19.73 0 19.73 17-Nov-09 19.82 19.82 19.82 19.82 0 19.82 16-Nov-09 19.80 19.80 19.80 19.80 0 19.80 13-Nov-09 19.53 19.53 19.53 19.53 0 19.53 12-Nov-09 19.36 19.36 19.36 19.36 0 19.36 11-Nov-09 19.57 19.57 19.57 19.57 0 19.57 10-Nov-09 19.57 19.57 19.57 19.57 0 19.57 9-Nov-09 19.55 19.55 19.55 19.55 0 19.55 6-Nov-09 19.20 19.20 19.20 19.20 0 19.20 5-Nov-09 19.23 19.23 19.23 19.23 0 19.23 4-Nov-09 18.96 18.96 18.96 18.96 0 18.96 3-Nov-09 18.95 18.95 18.95 18.95 0 18.95 2-Nov-09 18.79 18.79 18.79 18.79 0 18.79 30-Oct-09 18.85 18.85 18.85 18.85 0 18.85 30-Oct-09 $ 0.025 Dividend 29-Oct-09 19.40 19.40 19.40 19.40 0 19.37 28-Oct-09 18.87 18.87 18.87 18.87 0 18.85 27-Oct-09 19.22 19.22 19.22 19.22 0 19.20 26-Oct-09 19.26 19.26 19.26 19.26 0 19.24 23-Oct-09 19.62 19.62 19.62 19.62 0 19.59 22-Oct-09 19.92 19.92 19.92 19.92 0 19.89 21-Oct-09 19.87 19.87 19.87 19.87 0 19.84 20-Oct-09 19.95 19.95 19.95 19.95 0 19.92 19-Oct-09 20.10 20.10 20.10 20.10 0 20.07 16-Oct-09 19.87 19.87 19.87 19.87 0 19.84 15-Oct-09 20.04 20.04 20.04 20.04 0 20.01 14-Oct-09 19.80 19.80 19.80 19.80 0 19.77 13-Oct-09 19.61 19.61 19.61 19.61 0 19.58 12-Oct-09 19.64 19.64 19.64 19.64 0 19.61 9-Oct-09 19.55 19.55 19.55 19.55 0 19.52 8-Oct-09 19.53 19.53 19.53 19.53 0 19.50 7-Oct-09 19.36 19.36 19.36 19.36 0 19.34 6-Oct-09 19.31 19.31 19.31 19.31 0 19.29 5-Oct-09 19.11 19.11 19.11 19.11 0 19.09 2-Oct-09 18.76 18.76 18.76 18.76 0 18.74 1-Oct-09 18.95 18.95 18.95 18.95 0 18.93 30-Sep-09 19.45 19.45 19.45 19.45 0 19.42 30-Sep-09 $ 0.019 Dividend 29-Sep-09 19.57 19.57 19.57 19.57 0 19.53 28-Sep-09 19.51 19.51 19.51 19.51 0 19.47 25-Sep-09 19.24 19.24 19.24 19.24 0 19.20 24-Sep-09 19.33 19.33 19.33 19.33 0 19.29 23-Sep-09 19.53 19.53 19.53 19.53 0 19.49 22-Sep-09 19.67 19.67 19.67 19.67 0 19.63 21-Sep-09 19.58 19.58 19.58 19.58 0 19.54 18-Sep-09 19.60 19.60 19.60 19.60 0 19.56 17-Sep-09 19.58 19.58 19.58 19.58 0 19.54 16-Sep-09 19.74 19.74 19.74 19.74 0 19.70 15-Sep-09 19.48 19.48 19.48 19.48 0 19.44 14-Sep-09 19.33 19.33 19.33 19.33 0 19.29 11-Sep-09 19.25 19.25 19.25 19.25 0 19.21 10-Sep-09 19.16 19.16 19.16 19.16 0 19.12 9-Sep-09 18.88 18.88 18.88 18.88 0 18.84 8-Sep-09 18.75 18.75 18.75 18.75 0 18.71 4-Sep-09 18.43 18.43 18.43 18.43 0 18.39 3-Sep-09 18.17 18.17 18.17 18.17 0 18.13 2-Sep-09 18.05 18.05 18.05 18.05 0 18.01 1-Sep-09 18.11 18.11 18.11 18.11 0 18.07 31-Aug-09 18.47 18.47 18.47 18.47 0 18.43 31-Aug-09 $ 0.023 Dividend 28-Aug-09 18.69 18.69 18.69 18.69 0 18.62 27-Aug-09 18.68 18.68 18.68 18.68 0 18.61 26-Aug-09 18.77 18.77 18.77 18.77 0 18.70 * 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