Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 4:47AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Federated Kaufmann C (KAUCX)

On Dec 18: 4.29   0.04 (0.94%)

MORE ON KAUCX

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* 18-Dec-09 4.29 4.29 4.29 4.29 0 4.29 17-Dec-09 4.25 4.25 4.25 4.25 0 4.25 16-Dec-09 4.31 4.31 4.31 4.31 0 4.31 15-Dec-09 4.32 4.32 4.32 4.32 0 4.32 14-Dec-09 4.33 4.33 4.33 4.33 0 4.33 11-Dec-09 4.28 4.28 4.28 4.28 0 4.28 10-Dec-09 4.27 4.27 4.27 4.27 0 4.27 9-Dec-09 4.25 4.25 4.25 4.25 0 4.25 8-Dec-09 4.25 4.25 4.25 4.25 0 4.25 7-Dec-09 4.30 4.30 4.30 4.30 0 4.30 4-Dec-09 4.31 4.31 4.31 4.31 0 4.31 3-Dec-09 4.28 4.28 4.28 4.28 0 4.28 2-Dec-09 4.32 4.32 4.32 4.32 0 4.32 1-Dec-09 4.27 4.27 4.27 4.27 0 4.27 30-Nov-09 4.21 4.21 4.21 4.21 0 4.21 27-Nov-09 4.19 4.19 4.19 4.19 0 4.19 25-Nov-09 4.27 4.27 4.27 4.27 0 4.27 24-Nov-09 4.25 4.25 4.25 4.25 0 4.25 23-Nov-09 4.25 4.25 4.25 4.25 0 4.25 20-Nov-09 4.21 4.21 4.21 4.21 0 4.21 19-Nov-09 4.22 4.22 4.22 4.22 0 4.22 18-Nov-09 4.28 4.28 4.28 4.28 0 4.28 17-Nov-09 4.31 4.31 4.31 4.31 0 4.31 16-Nov-09 4.30 4.30 4.30 4.30 0 4.30 13-Nov-09 4.23 4.23 4.23 4.23 0 4.23 12-Nov-09 4.19 4.19 4.19 4.19 0 4.19 11-Nov-09 4.24 4.24 4.24 4.24 0 4.24 10-Nov-09 4.21 4.21 4.21 4.21 0 4.21 9-Nov-09 4.22 4.22 4.22 4.22 0 4.22 6-Nov-09 4.14 4.14 4.14 4.14 0 4.14 5-Nov-09 4.14 4.14 4.14 4.14 0 4.14 4-Nov-09 4.05 4.05 4.05 4.05 0 4.05 3-Nov-09 4.06 4.06 4.06 4.06 0 4.06 2-Nov-09 4.04 4.04 4.04 4.04 0 4.04 30-Oct-09 4.00 4.00 4.00 4.00 0 4.00 29-Oct-09 4.10 4.10 4.10 4.10 0 4.10 28-Oct-09 4.00 4.00 4.00 4.00 0 4.00 27-Oct-09 4.14 4.14 4.14 4.14 0 4.14 26-Oct-09 4.18 4.18 4.18 4.18 0 4.18 23-Oct-09 4.24 4.24 4.24 4.24 0 4.24 22-Oct-09 4.29 4.29 4.29 4.29 0 4.29 21-Oct-09 4.26 4.26 4.26 4.26 0 4.26 20-Oct-09 4.29 4.29 4.29 4.29 0 4.29 19-Oct-09 4.35 4.35 4.35 4.35 0 4.35 16-Oct-09 4.32 4.32 4.32 4.32 0 4.32 15-Oct-09 4.35 4.35 4.35 4.35 0 4.35 14-Oct-09 4.36 4.36 4.36 4.36 0 4.36 13-Oct-09 4.28 4.28 4.28 4.28 0 4.28 12-Oct-09 4.30 4.30 4.30 4.30 0 4.30 9-Oct-09 4.29 4.29 4.29 4.29 0 4.29 8-Oct-09 4.27 4.27 4.27 4.27 0 4.27 7-Oct-09 4.25 4.25 4.25 4.25 0 4.25 6-Oct-09 4.25 4.25 4.25 4.25 0 4.25 5-Oct-09 4.20 4.20 4.20 4.20 0 4.20 2-Oct-09 4.13 4.13 4.13 4.13 0 4.13 1-Oct-09 4.14 4.14 4.14 4.14 0 4.14 30-Sep-09 4.26 4.26 4.26 4.26 0 4.26 29-Sep-09 4.26 4.26 4.26 4.26 0 4.26 28-Sep-09 4.27 4.27 4.27 4.27 0 4.27 25-Sep-09 4.21 4.21 4.21 4.21 0 4.21 24-Sep-09 4.23 4.23 4.23 4.23 0 4.23 23-Sep-09 4.28 4.28 4.28 4.28 0 4.28 22-Sep-09 4.32 4.32 4.32 4.32 0 4.32 21-Sep-09 4.30 4.30 4.30 4.30 0 4.30 18-Sep-09 4.31 4.31 4.31 4.31 0 4.31 17-Sep-09 4.29 4.29 4.29 4.29 0 4.29 * 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