Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 11:49PM ET - U.S. Markets Closed. Dow  0.83% Nasdaq  1.17%

ING Franklin Mutual Shares S (IFMSX)

On Dec 21: 7.20   0.07 (0.98%)

MORE ON IFMSX

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* 21-Dec-09 7.20 7.20 7.20 7.20 0 7.20 18-Dec-09 7.13 7.13 7.13 7.13 0 7.13 17-Dec-09 7.12 7.12 7.12 7.12 0 7.12 16-Dec-09 7.19 7.19 7.19 7.19 0 7.19 15-Dec-09 7.16 7.16 7.16 7.16 0 7.16 14-Dec-09 7.17 7.17 7.17 7.17 0 7.17 11-Dec-09 7.13 7.13 7.13 7.13 0 7.13 10-Dec-09 7.09 7.09 7.09 7.09 0 7.09 9-Dec-09 7.05 7.05 7.05 7.05 0 7.05 8-Dec-09 7.05 7.05 7.05 7.05 0 7.05 7-Dec-09 7.12 7.12 7.12 7.12 0 7.12 4-Dec-09 7.12 7.12 7.12 7.12 0 7.12 3-Dec-09 7.06 7.06 7.06 7.06 0 7.06 2-Dec-09 7.09 7.09 7.09 7.09 0 7.09 1-Dec-09 7.08 7.08 7.08 7.08 0 7.08 30-Nov-09 6.99 6.99 6.99 6.99 0 6.99 27-Nov-09 7.00 7.00 7.00 7.00 0 7.00 25-Nov-09 7.12 7.12 7.12 7.12 0 7.12 24-Nov-09 7.10 7.10 7.10 7.10 0 7.10 23-Nov-09 7.12 7.12 7.12 7.12 0 7.12 20-Nov-09 7.04 7.04 7.04 7.04 0 7.04 19-Nov-09 7.08 7.08 7.08 7.08 0 7.08 18-Nov-09 7.15 7.15 7.15 7.15 0 7.15 17-Nov-09 7.18 7.18 7.18 7.18 0 7.18 16-Nov-09 7.18 7.18 7.18 7.18 0 7.18 13-Nov-09 7.10 7.10 7.10 7.10 0 7.10 12-Nov-09 7.06 7.06 7.06 7.06 0 7.06 11-Nov-09 7.10 7.10 7.10 7.10 0 7.10 10-Nov-09 7.08 7.08 7.08 7.08 0 7.08 9-Nov-09 7.08 7.08 7.08 7.08 0 7.08 6-Nov-09 6.96 6.96 6.96 6.96 0 6.96 5-Nov-09 6.95 6.95 6.95 6.95 0 6.95 4-Nov-09 6.91 6.91 6.91 6.91 0 6.91 3-Nov-09 6.90 6.90 6.90 6.90 0 6.90 2-Nov-09 6.91 6.91 6.91 6.91 0 6.91 30-Oct-09 6.86 6.86 6.86 6.86 0 6.86 29-Oct-09 7.00 7.00 7.00 7.00 0 7.00 28-Oct-09 6.86 6.86 6.86 6.86 0 6.86 27-Oct-09 6.98 6.98 6.98 6.98 0 6.98 26-Oct-09 7.00 7.00 7.00 7.00 0 7.00 23-Oct-09 7.07 7.07 7.07 7.07 0 7.07 22-Oct-09 7.14 7.14 7.14 7.14 0 7.14 21-Oct-09 7.10 7.10 7.10 7.10 0 7.10 20-Oct-09 7.15 7.15 7.15 7.15 0 7.15 19-Oct-09 7.18 7.18 7.18 7.18 0 7.18 16-Oct-09 7.10 7.10 7.10 7.10 0 7.10 15-Oct-09 7.15 7.15 7.15 7.15 0 7.15 14-Oct-09 7.11 7.11 7.11 7.11 0 7.11 13-Oct-09 7.00 7.00 7.00 7.00 0 7.00 12-Oct-09 7.02 7.02 7.02 7.02 0 7.02 9-Oct-09 7.01 7.01 7.01 7.01 0 7.01 8-Oct-09 6.98 6.98 6.98 6.98 0 6.98 7-Oct-09 6.91 6.91 6.91 6.91 0 6.91 6-Oct-09 6.91 6.91 6.91 6.91 0 6.91 5-Oct-09 6.84 6.84 6.84 6.84 0 6.84 2-Oct-09 6.76 6.76 6.76 6.76 0 6.76 1-Oct-09 6.82 6.82 6.82 6.82 0 6.82 30-Sep-09 6.95 6.95 6.95 6.95 0 6.95 29-Sep-09 6.95 6.95 6.95 6.95 0 6.95 28-Sep-09 6.95 6.95 6.95 6.95 0 6.95 25-Sep-09 6.85 6.85 6.85 6.85 0 6.85 24-Sep-09 6.88 6.88 6.88 6.88 0 6.88 23-Sep-09 6.95 6.95 6.95 6.95 0 6.95 22-Sep-09 6.99 6.99 6.99 6.99 0 6.99 21-Sep-09 6.96 6.96 6.96 6.96 0 6.96 18-Sep-09 7.00 7.00 7.00 7.00 0 7.00 * 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