Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 2:19PM ET - U.S. Markets close in 1 hour and 41 minutes. Dow  1.01% Nasdaq  1.02%

Forward Sierra Club Stock A (FSUSX)

On Nov 17: 5.94   0.18 (2.94%)

MORE ON FSUSX

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* 18-Dec-08 5.42 5.42 5.42 5.42 0 5.42 17-Dec-08 5.42 5.42 5.42 5.42 0 5.42 16-Dec-08 5.42 5.42 5.42 5.42 0 5.42 15-Dec-08 5.42 5.42 5.42 5.42 0 5.42 12-Dec-08 5.42 5.42 5.42 5.42 0 5.42 11-Dec-08 5.42 5.42 5.42 5.42 0 5.42 10-Dec-08 5.42 5.42 5.42 5.42 0 5.42 9-Dec-08 5.42 5.42 5.42 5.42 0 5.42 8-Dec-08 5.61 5.61 5.61 5.61 0 5.61 5-Dec-08 5.61 5.61 5.61 5.61 0 5.61 4-Dec-08 5.62 5.62 5.62 5.62 0 5.62 3-Dec-08 5.62 5.62 5.62 5.62 0 5.62 2-Dec-08 5.63 5.63 5.63 5.63 0 5.63 1-Dec-08 5.56 5.56 5.56 5.56 0 5.56 28-Nov-08 5.80 5.80 5.80 5.80 0 5.80 26-Nov-08 5.80 5.80 5.80 5.80 0 5.80 25-Nov-08 5.69 5.69 5.69 5.69 0 5.69 24-Nov-08 5.72 5.72 5.72 5.72 0 5.72 21-Nov-08 5.38 5.38 5.38 5.38 0 5.38 20-Nov-08 5.13 5.13 5.13 5.13 0 5.13 19-Nov-08 5.47 5.47 5.47 5.47 0 5.47 18-Nov-08 5.93 5.93 5.93 5.93 0 5.93 17-Nov-08 5.94 5.94 5.94 5.94 0 5.94 14-Nov-08 6.12 6.12 6.12 6.12 0 6.12 13-Nov-08 6.44 6.44 6.44 6.44 0 6.44 12-Nov-08 6.01 6.01 6.01 6.01 0 6.01 11-Nov-08 6.39 6.39 6.39 6.39 0 6.39 10-Nov-08 6.55 6.55 6.55 6.55 0 6.55 7-Nov-08 6.74 6.74 6.74 6.74 0 6.74 6-Nov-08 6.60 6.60 6.60 6.60 0 6.60 5-Nov-08 6.97 6.97 6.97 6.97 0 6.97 4-Nov-08 7.38 7.38 7.38 7.38 0 7.38 3-Nov-08 7.13 7.13 7.13 7.13 0 7.13 31-Oct-08 7.11 7.11 7.11 7.11 0 7.11 30-Oct-08 6.93 6.93 6.93 6.93 0 6.93 29-Oct-08 6.77 6.77 6.77 6.77 0 6.77 28-Oct-08 6.81 6.81 6.81 6.81 0 6.81 27-Oct-08 6.15 6.15 6.15 6.15 0 6.15 24-Oct-08 6.37 6.37 6.37 6.37 0 6.37 23-Oct-08 6.60 6.60 6.60 6.60 0 6.60 22-Oct-08 6.68 6.68 6.68 6.68 0 6.68 21-Oct-08 7.05 7.05 7.05 7.05 0 7.05 20-Oct-08 7.29 7.29 7.29 7.29 0 7.29 17-Oct-08 7.07 7.07 7.07 7.07 0 7.07 16-Oct-08 7.10 7.10 7.10 7.10 0 7.10 15-Oct-08 6.86 6.86 6.86 6.86 0 6.86 14-Oct-08 7.54 7.54 7.54 7.54 0 7.54 13-Oct-08 7.59 7.59 7.59 7.59 0 7.59 10-Oct-08 6.85 6.85 6.85 6.85 0 6.85 9-Oct-08 6.78 6.78 6.78 6.78 0 6.78 8-Oct-08 7.27 7.27 7.27 7.27 0 7.27 7-Oct-08 7.37 7.37 7.37 7.37 0 7.37 6-Oct-08 7.87 7.87 7.87 7.87 0 7.87 3-Oct-08 8.25 8.25 8.25 8.25 0 8.25 2-Oct-08 8.41 8.41 8.41 8.41 0 8.41 1-Oct-08 8.82 8.82 8.82 8.82 0 8.82 30-Sep-08 8.90 8.90 8.90 8.90 0 8.90 29-Sep-08 8.31 8.31 8.31 8.31 0 8.31 26-Sep-08 9.38 9.38 9.38 9.38 0 9.38 25-Sep-08 9.28 9.28 9.28 9.28 0 9.28 24-Sep-08 9.14 9.14 9.14 9.14 0 9.14 23-Sep-08 9.15 9.15 9.15 9.15 0 9.15 22-Sep-08 9.32 9.32 9.32 9.32 0 9.32 19-Sep-08 9.94 9.94 9.94 9.94 0 9.94 18-Sep-08 9.53 9.53 9.53 9.53 0 9.53 17-Sep-08 8.95 8.95 8.95 8.95 0 8.95 * 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