Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 27, 2009, 12:36AM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

GMO Foreign Small Companies IV (GFSFX)

On Dec 24: 11.04   0.05 (0.45%)

MORE ON GFSFX

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* 24-Dec-09 11.04 11.04 11.04 11.04 0 11.04 23-Dec-09 10.99 10.99 10.99 10.99 0 10.99 22-Dec-09 10.93 10.93 10.93 10.93 0 10.93 21-Dec-09 10.91 10.91 10.91 10.91 0 10.91 18-Dec-09 10.92 10.92 10.92 10.92 0 10.92 17-Dec-09 10.90 10.90 10.90 10.90 0 10.90 16-Dec-09 11.07 11.07 11.07 11.07 0 11.07 15-Dec-09 11.15 11.15 11.15 11.15 0 11.15 14-Dec-09 11.22 11.22 11.22 11.22 0 11.22 11-Dec-09 11.14 11.14 11.14 11.14 0 11.14 10-Dec-09 11.11 11.11 11.11 11.11 0 11.11 9-Dec-09 11.12 11.12 11.12 11.12 0 11.12 8-Dec-09 11.15 11.15 11.15 11.15 0 11.15 7-Dec-09 11.33 11.33 11.33 11.33 0 11.33 4-Dec-09 11.37 11.37 11.37 11.37 0 11.37 3-Dec-09 11.39 11.39 11.39 11.39 0 11.39 2-Dec-09 11.39 11.39 11.39 11.39 0 11.39 1-Dec-09 11.35 11.35 11.35 11.35 0 11.35 30-Nov-09 11.07 11.07 11.07 11.07 0 11.07 27-Nov-09 11.03 11.03 11.03 11.03 0 11.03 25-Nov-09 11.32 11.32 11.32 11.32 0 11.32 24-Nov-09 11.22 11.22 11.22 11.22 0 11.22 23-Nov-09 11.28 11.28 11.28 11.28 0 11.28 20-Nov-09 11.09 11.09 11.09 11.09 0 11.09 19-Nov-09 11.17 11.17 11.17 11.17 0 11.17 18-Nov-09 11.36 11.36 11.36 11.36 0 11.36 17-Nov-09 11.37 11.37 11.37 11.37 0 11.37 16-Nov-09 11.46 11.46 11.46 11.46 0 11.46 13-Nov-09 11.31 11.31 11.31 11.31 0 11.31 12-Nov-09 11.19 11.19 11.19 11.19 0 11.19 11-Nov-09 11.29 11.29 11.29 11.29 0 11.29 10-Nov-09 11.26 11.26 11.26 11.26 0 11.26 9-Nov-09 11.33 11.33 11.33 11.33 0 11.33 6-Nov-09 11.07 11.07 11.07 11.07 0 11.07 5-Nov-09 11.05 11.05 11.05 11.05 0 11.05 4-Nov-09 10.94 10.94 10.94 10.94 0 10.94 3-Nov-09 10.73 10.73 10.73 10.73 0 10.73 2-Nov-09 10.77 10.77 10.77 10.77 0 10.77 30-Oct-09 10.73 10.73 10.73 10.73 0 10.73 29-Oct-09 10.95 10.95 10.95 10.95 0 10.95 28-Oct-09 10.67 10.67 10.67 10.67 0 10.67 27-Oct-09 10.99 10.99 10.99 10.99 0 10.99 26-Oct-09 11.13 11.13 11.13 11.13 0 11.13 23-Oct-09 11.31 11.31 11.31 11.31 0 11.31 22-Oct-09 11.42 11.42 11.42 11.42 0 11.42 21-Oct-09 11.43 11.43 11.43 11.43 0 11.43 20-Oct-09 11.46 11.46 11.46 11.46 0 11.46 19-Oct-09 11.54 11.54 11.54 11.54 0 11.54 16-Oct-09 11.41 11.41 11.41 11.41 0 11.41 15-Oct-09 11.49 11.49 11.49 11.49 0 11.49 14-Oct-09 11.48 11.48 11.48 11.48 0 11.48 13-Oct-09 11.28 11.28 11.28 11.28 0 11.28 12-Oct-09 11.28 11.28 11.28 11.28 0 11.28 9-Oct-09 11.19 11.19 11.19 11.19 0 11.19 8-Oct-09 11.17 11.17 11.17 11.17 0 11.17 7-Oct-09 11.02 11.02 11.02 11.02 0 11.02 6-Oct-09 10.98 10.98 10.98 10.98 0 10.98 5-Oct-09 10.74 10.74 10.74 10.74 0 10.74 2-Oct-09 10.60 10.60 10.60 10.60 0 10.60 1-Oct-09 10.75 10.75 10.75 10.75 0 10.75 30-Sep-09 11.01 11.01 11.01 11.01 0 11.01 29-Sep-09 10.91 10.91 10.91 10.91 0 10.91 28-Sep-09 10.97 10.97 10.97 10.97 0 10.97 25-Sep-09 10.89 10.89 10.89 10.89 0 10.89 24-Sep-09 10.90 10.90 10.90 10.90 0 10.90 23-Sep-09 11.02 11.02 11.02 11.02 0 11.02 * 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