Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 8:46AM ET - U.S. Markets open in 44 mins.. Dow  0.10% Nasdaq  0.00%

ING Franklin Mutual Shares I (IFMIX)

On Dec 16: 7.20   0.03 (0.42%)

MORE ON IFMIX

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* 16-Dec-09 7.20 7.20 7.20 7.20 0 7.20 15-Dec-09 7.17 7.17 7.17 7.17 0 7.17 14-Dec-09 7.18 7.18 7.18 7.18 0 7.18 11-Dec-09 7.14 7.14 7.14 7.14 0 7.14 10-Dec-09 7.11 7.11 7.11 7.11 0 7.11 9-Dec-09 7.07 7.07 7.07 7.07 0 7.07 8-Dec-09 7.07 7.07 7.07 7.07 0 7.07 7-Dec-09 7.13 7.13 7.13 7.13 0 7.13 4-Dec-09 7.14 7.14 7.14 7.14 0 7.14 3-Dec-09 7.07 7.07 7.07 7.07 0 7.07 2-Dec-09 7.10 7.10 7.10 7.10 0 7.10 1-Dec-09 7.09 7.09 7.09 7.09 0 7.09 30-Nov-09 7.00 7.00 7.00 7.00 0 7.00 27-Nov-09 7.02 7.02 7.02 7.02 0 7.02 25-Nov-09 7.13 7.13 7.13 7.13 0 7.13 24-Nov-09 7.11 7.11 7.11 7.11 0 7.11 23-Nov-09 7.13 7.13 7.13 7.13 0 7.13 20-Nov-09 7.05 7.05 7.05 7.05 0 7.05 19-Nov-09 7.09 7.09 7.09 7.09 0 7.09 18-Nov-09 7.16 7.16 7.16 7.16 0 7.16 17-Nov-09 7.19 7.19 7.19 7.19 0 7.19 16-Nov-09 7.19 7.19 7.19 7.19 0 7.19 13-Nov-09 7.11 7.11 7.11 7.11 0 7.11 12-Nov-09 7.07 7.07 7.07 7.07 0 7.07 11-Nov-09 7.11 7.11 7.11 7.11 0 7.11 10-Nov-09 7.09 7.09 7.09 7.09 0 7.09 9-Nov-09 7.09 7.09 7.09 7.09 0 7.09 6-Nov-09 6.97 6.97 6.97 6.97 0 6.97 5-Nov-09 6.97 6.97 6.97 6.97 0 6.97 4-Nov-09 6.92 6.92 6.92 6.92 0 6.92 3-Nov-09 6.91 6.91 6.91 6.91 0 6.91 2-Nov-09 6.92 6.92 6.92 6.92 0 6.92 30-Oct-09 6.87 6.87 6.87 6.87 0 6.87 29-Oct-09 7.01 7.01 7.01 7.01 0 7.01 28-Oct-09 6.87 6.87 6.87 6.87 0 6.87 27-Oct-09 6.99 6.99 6.99 6.99 0 6.99 26-Oct-09 7.01 7.01 7.01 7.01 0 7.01 23-Oct-09 7.08 7.08 7.08 7.08 0 7.08 22-Oct-09 7.16 7.16 7.16 7.16 0 7.16 21-Oct-09 7.11 7.11 7.11 7.11 0 7.11 20-Oct-09 7.16 7.16 7.16 7.16 0 7.16 19-Oct-09 7.19 7.19 7.19 7.19 0 7.19 16-Oct-09 7.11 7.11 7.11 7.11 0 7.11 15-Oct-09 7.16 7.16 7.16 7.16 0 7.16 14-Oct-09 7.12 7.12 7.12 7.12 0 7.12 13-Oct-09 7.01 7.01 7.01 7.01 0 7.01 12-Oct-09 7.03 7.03 7.03 7.03 0 7.03 9-Oct-09 7.02 7.02 7.02 7.02 0 7.02 8-Oct-09 6.99 6.99 6.99 6.99 0 6.99 7-Oct-09 6.92 6.92 6.92 6.92 0 6.92 6-Oct-09 6.92 6.92 6.92 6.92 0 6.92 5-Oct-09 6.85 6.85 6.85 6.85 0 6.85 2-Oct-09 6.77 6.77 6.77 6.77 0 6.77 1-Oct-09 6.83 6.83 6.83 6.83 0 6.83 30-Sep-09 6.96 6.96 6.96 6.96 0 6.96 29-Sep-09 6.96 6.96 6.96 6.96 0 6.96 28-Sep-09 6.96 6.96 6.96 6.96 0 6.96 25-Sep-09 6.86 6.86 6.86 6.86 0 6.86 24-Sep-09 6.88 6.88 6.88 6.88 0 6.88 23-Sep-09 6.96 6.96 6.96 6.96 0 6.96 22-Sep-09 7.00 7.00 7.00 7.00 0 7.00 21-Sep-09 6.97 6.97 6.97 6.97 0 6.97 18-Sep-09 7.00 7.00 7.00 7.00 0 7.00 17-Sep-09 7.00 7.00 7.00 7.00 0 7.00 16-Sep-09 7.04 7.04 7.04 7.04 0 7.04 15-Sep-09 6.96 6.96 6.96 6.96 0 6.96 * 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