Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 12, 2009, 5:57AM ET - U.S. Markets Closed. Dow  0.63% Nasdaq  0.03%

American Indep Intl Equity I (IMSSX)

On Dec 11: 10.88   0.02 (0.18%)

MORE ON IMSSX

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* 11-Dec-09 10.88 10.88 10.88 10.88 0 10.88 10-Dec-09 10.86 10.86 10.86 10.86 0 10.86 9-Dec-09 10.87 10.87 10.87 10.87 0 10.87 8-Dec-09 10.95 10.95 10.95 10.95 0 10.95 7-Dec-09 11.06 11.06 11.06 11.06 0 11.06 4-Dec-09 11.05 11.05 11.05 11.05 0 11.05 3-Dec-09 11.15 11.15 11.15 11.15 0 11.15 2-Dec-09 11.11 11.11 11.11 11.11 0 11.11 1-Dec-09 11.08 11.08 11.08 11.08 0 11.08 30-Nov-09 10.78 10.78 10.78 10.78 0 10.78 27-Nov-09 10.78 10.78 10.78 10.78 0 10.78 25-Nov-09 11.17 11.17 11.17 11.17 0 11.17 24-Nov-09 11.03 11.03 11.03 11.03 0 11.03 23-Nov-09 11.12 11.12 11.12 11.12 0 11.12 20-Nov-09 10.92 10.92 10.92 10.92 0 10.92 19-Nov-09 11.05 11.05 11.05 11.05 0 11.05 18-Nov-09 11.22 11.22 11.22 11.22 0 11.22 17-Nov-09 11.23 11.23 11.23 11.23 0 11.23 16-Nov-09 11.33 11.33 11.33 11.33 0 11.33 13-Nov-09 11.20 11.20 11.20 11.20 0 11.20 12-Nov-09 11.13 11.13 11.13 11.13 0 11.13 11-Nov-09 11.21 11.21 11.21 11.21 0 11.21 10-Nov-09 11.16 11.16 11.16 11.16 0 11.16 9-Nov-09 11.16 11.16 11.16 11.16 0 11.16 6-Nov-09 10.94 10.94 10.94 10.94 0 10.94 5-Nov-09 10.88 10.88 10.88 10.88 0 10.88 4-Nov-09 10.87 10.87 10.87 10.87 0 10.87 3-Nov-09 10.69 10.69 10.69 10.69 0 10.69 2-Nov-09 10.77 10.77 10.77 10.77 0 10.77 30-Oct-09 10.81 10.81 10.81 10.81 0 10.81 29-Oct-09 10.90 10.90 10.90 10.90 0 10.90 28-Oct-09 10.77 10.77 10.77 10.77 0 10.77 27-Oct-09 11.01 11.01 11.01 11.01 0 11.01 26-Oct-09 11.06 11.06 11.06 11.06 0 11.06 23-Oct-09 11.19 11.19 11.19 11.19 0 11.19 22-Oct-09 11.30 11.30 11.30 11.30 0 11.30 21-Oct-09 11.39 11.39 11.39 11.39 0 11.39 20-Oct-09 11.35 11.35 11.35 11.35 0 11.35 19-Oct-09 11.36 11.36 11.36 11.36 0 11.36 16-Oct-09 11.23 11.23 11.23 11.23 0 11.23 15-Oct-09 11.32 11.32 11.32 11.32 0 11.32 14-Oct-09 11.27 11.27 11.27 11.27 0 11.27 13-Oct-09 11.08 11.08 11.08 11.08 0 11.08 12-Oct-09 11.11 11.11 11.11 11.11 0 11.11 9-Oct-09 11.01 11.01 11.01 11.01 0 11.01 8-Oct-09 11.08 11.08 11.08 11.08 0 11.08 7-Oct-09 10.91 10.91 10.91 10.91 0 10.91 6-Oct-09 10.86 10.86 10.86 10.86 0 10.86 5-Oct-09 10.63 10.63 10.63 10.63 0 10.63 2-Oct-09 10.55 10.55 10.55 10.55 0 10.55 1-Oct-09 10.73 10.73 10.73 10.73 0 10.73 30-Sep-09 10.97 10.97 10.97 10.97 0 10.97 29-Sep-09 10.90 10.90 10.90 10.90 0 10.90 28-Sep-09 10.89 10.89 10.89 10.89 0 10.89 25-Sep-09 10.87 10.87 10.87 10.87 0 10.87 24-Sep-09 10.92 10.92 10.92 10.92 0 10.92 23-Sep-09 11.06 11.06 11.06 11.06 0 11.06 22-Sep-09 11.09 11.09 11.09 11.09 0 11.09 21-Sep-09 10.95 10.95 10.95 10.95 0 10.95 18-Sep-09 11.04 11.04 11.04 11.04 0 11.04 17-Sep-09 11.09 11.09 11.09 11.09 0 11.09 16-Sep-09 11.04 11.04 11.04 11.04 0 11.04 15-Sep-09 10.87 10.87 10.87 10.87 0 10.87 14-Sep-09 10.84 10.84 10.84 10.84 0 10.84 11-Sep-09 10.93 10.93 10.93 10.93 0 10.93 10-Sep-09 10.89 10.89 10.89 10.89 0 10.89 * 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