Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 5:56AM ET - U.S. Markets open in 3 hours and 34 minutes. Dow  0.18% Nasdaq  0.00%

GMO Foreign Small Companies III (GMFSX)

On Dec 2: 11.40   0.04 (0.35%)

MORE ON GMFSX

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* 2-Dec-09 11.40 11.40 11.40 11.40 0 11.40 1-Dec-09 11.36 11.36 11.36 11.36 0 11.36 30-Nov-09 11.08 11.08 11.08 11.08 0 11.08 27-Nov-09 11.04 11.04 11.04 11.04 0 11.04 25-Nov-09 11.33 11.33 11.33 11.33 0 11.33 24-Nov-09 11.23 11.23 11.23 11.23 0 11.23 23-Nov-09 11.29 11.29 11.29 11.29 0 11.29 20-Nov-09 11.10 11.10 11.10 11.10 0 11.10 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 11.08 11.08 11.08 11.08 0 11.08 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 10.78 10.78 10.78 10.78 0 10.78 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 11.00 11.00 11.00 11.00 0 11.00 26-Oct-09 11.14 11.14 11.14 11.14 0 11.14 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 11.44 11.44 11.44 11.44 0 11.44 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 11.50 11.50 11.50 11.50 0 11.50 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 11.29 11.29 11.29 11.29 0 11.29 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 10.99 10.99 10.99 10.99 0 10.99 5-Oct-09 10.75 10.75 10.75 10.75 0 10.75 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 10.92 10.92 10.92 10.92 0 10.92 28-Sep-09 10.98 10.98 10.98 10.98 0 10.98 25-Sep-09 10.90 10.90 10.90 10.90 0 10.90 24-Sep-09 10.91 10.91 10.91 10.91 0 10.91 23-Sep-09 11.02 11.02 11.02 11.02 0 11.02 22-Sep-09 11.10 11.10 11.10 11.10 0 11.10 21-Sep-09 10.96 10.96 10.96 10.96 0 10.96 18-Sep-09 11.05 11.05 11.05 11.05 0 11.05 17-Sep-09 11.07 11.07 11.07 11.07 0 11.07 16-Sep-09 11.11 11.11 11.11 11.11 0 11.11 15-Sep-09 10.93 10.93 10.93 10.93 0 10.93 14-Sep-09 10.85 10.85 10.85 10.85 0 10.85 11-Sep-09 10.86 10.86 10.86 10.86 0 10.86 10-Sep-09 10.85 10.85 10.85 10.85 0 10.85 9-Sep-09 10.70 10.70 10.70 10.70 0 10.70 8-Sep-09 10.58 10.58 10.58 10.58 0 10.58 4-Sep-09 10.30 10.30 10.30 10.30 0 10.30 3-Sep-09 10.14 10.14 10.14 10.14 0 10.14 2-Sep-09 10.01 10.01 10.01 10.01 0 10.01 1-Sep-09 10.06 10.06 10.06 10.06 0 10.06 31-Aug-09 10.27 10.27 10.27 10.27 0 10.27 * 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