Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 27, 2009, 5:01PM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

Federated International Small-Mid Co Ins (ISCIX)

On Dec 24: 31.96   0.18 (0.57%)

MORE ON ISCIX

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 31.96 31.96 31.96 31.96 0 31.96 23-Dec-09 31.78 31.78 31.78 31.78 0 31.78 22-Dec-09 31.51 31.51 31.51 31.51 0 31.51 21-Dec-09 31.31 31.31 31.31 31.31 0 31.31 18-Dec-09 31.25 31.25 31.25 31.25 0 31.25 17-Dec-09 31.25 31.25 31.25 31.25 0 31.25 16-Dec-09 31.87 31.87 31.87 31.87 0 31.87 15-Dec-09 31.74 31.74 31.74 31.74 0 31.74 14-Dec-09 31.96 31.96 31.96 31.96 0 31.96 11-Dec-09 31.71 31.71 31.71 31.71 0 31.71 10-Dec-09 31.65 31.65 31.65 31.65 0 31.65 9-Dec-09 31.53 31.53 31.53 31.53 0 31.53 8-Dec-09 31.49 31.49 31.49 31.49 0 31.49 7-Dec-09 32.12 32.12 32.12 32.12 0 32.12 4-Dec-09 32.19 32.19 32.19 32.19 0 32.19 3-Dec-09 32.19 32.19 32.19 32.19 0 32.19 2-Dec-09 32.41 32.41 32.41 32.41 0 32.41 1-Dec-09 32.21 32.21 32.21 32.21 0 32.21 30-Nov-09 31.40 31.40 31.40 31.40 0 31.40 27-Nov-09 31.15 31.15 31.15 31.15 0 31.15 25-Nov-09 32.17 32.17 32.17 32.17 0 32.17 24-Nov-09 31.64 31.64 31.64 31.64 0 31.64 23-Nov-09 31.85 31.85 31.85 31.85 0 31.85 20-Nov-09 31.26 31.26 31.26 31.26 0 31.26 19-Nov-09 31.49 31.49 31.49 31.49 0 31.49 18-Nov-09 32.04 32.04 32.04 32.04 0 32.04 17-Nov-09 32.03 32.03 32.03 32.03 0 32.03 16-Nov-09 32.29 32.29 32.29 32.29 0 32.29 13-Nov-09 31.48 31.48 31.48 31.48 0 31.48 12-Nov-09 31.27 31.27 31.27 31.27 0 31.27 11-Nov-09 31.50 31.50 31.50 31.50 0 31.50 10-Nov-09 31.21 31.21 31.21 31.21 0 31.21 9-Nov-09 31.50 31.50 31.50 31.50 0 31.50 6-Nov-09 30.51 30.51 30.51 30.51 0 30.51 5-Nov-09 30.46 30.46 30.46 30.46 0 30.46 4-Nov-09 29.93 29.93 29.93 29.93 0 29.93 3-Nov-09 29.32 29.32 29.32 29.32 0 29.32 2-Nov-09 29.33 29.33 29.33 29.33 0 29.33 30-Oct-09 29.20 29.20 29.20 29.20 0 29.20 29-Oct-09 30.05 30.05 30.05 30.05 0 30.05 28-Oct-09 29.05 29.05 29.05 29.05 0 29.05 27-Oct-09 30.35 30.35 30.35 30.35 0 30.35 26-Oct-09 30.75 30.75 30.75 30.75 0 30.75 23-Oct-09 31.37 31.37 31.37 31.37 0 31.37 22-Oct-09 31.64 31.64 31.64 31.64 0 31.64 21-Oct-09 31.56 31.56 31.56 31.56 0 31.56 20-Oct-09 31.68 31.68 31.68 31.68 0 31.68 19-Oct-09 31.89 31.89 31.89 31.89 0 31.89 16-Oct-09 31.56 31.56 31.56 31.56 0 31.56 15-Oct-09 31.91 31.91 31.91 31.91 0 31.91 14-Oct-09 31.98 31.98 31.98 31.98 0 31.98 13-Oct-09 31.27 31.27 31.27 31.27 0 31.27 12-Oct-09 31.26 31.26 31.26 31.26 0 31.26 9-Oct-09 30.95 30.95 30.95 30.95 0 30.95 8-Oct-09 30.84 30.84 30.84 30.84 0 30.84 7-Oct-09 30.23 30.23 30.23 30.23 0 30.23 6-Oct-09 30.17 30.17 30.17 30.17 0 30.17 5-Oct-09 29.35 29.35 29.35 29.35 0 29.35 2-Oct-09 28.88 28.88 28.88 28.88 0 28.88 1-Oct-09 29.16 29.16 29.16 29.16 0 29.16 30-Sep-09 30.11 30.11 30.11 30.11 0 30.11 29-Sep-09 30.05 30.05 30.05 30.05 0 30.05 28-Sep-09 30.21 30.21 30.21 30.21 0 30.21 25-Sep-09 29.96 29.96 29.96 29.96 0 29.96 24-Sep-09 30.03 30.03 30.03 30.03 0 30.03 23-Sep-09 30.51 30.51 30.51 30.51 0 30.51 * 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