Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 1, 2009, 8:00PM ET - U.S. Markets Closed. Dow Up 1.23% Nasdaq Up 1.46%
Morgan Stanley Inst Core Plus FI Invmt (MAFIX)On Dec 1: 9.52  Down 0.02 (0.21%)  
MORE ON MAFIX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
30-Nov-099.549.549.549.5409.54
27-Nov-099.539.539.539.5309.53
25-Nov-099.519.519.519.5109.51
24-Nov-099.519.519.519.5109.51
23-Nov-099.499.499.499.4909.49
20-Nov-099.499.499.499.4909.49
19-Nov-099.489.489.489.4809.48
18-Nov-099.489.489.489.4809.48
17-Nov-099.489.489.489.4809.48
16-Nov-099.499.499.499.4909.49
13-Nov-099.459.459.459.4509.45
12-Nov-099.449.449.449.4409.44
11-Nov-099.429.429.429.4209.42
10-Nov-099.429.429.429.4209.42
9-Nov-099.419.419.419.4109.41
6-Nov-099.419.419.419.4109.41
5-Nov-099.399.399.399.3909.39
4-Nov-099.389.389.389.3809.38
3-Nov-099.409.409.409.4009.40
2-Nov-099.429.429.429.4209.42
30-Oct-099.439.439.439.4309.43
29-Oct-099.399.399.399.3909.39
28-Oct-099.419.419.419.4109.41
27-Oct-099.409.409.409.4009.40
26-Oct-099.369.369.369.3609.36
23-Oct-099.389.389.389.3809.38
22-Oct-099.399.399.399.3909.39
21-Oct-099.399.399.399.3909.39
20-Oct-099.409.409.409.4009.40
19-Oct-099.389.389.389.3809.38
16-Oct-099.379.379.379.3709.37
15-Oct-099.359.359.359.3509.35
14-Oct-099.379.379.379.3709.37
13-Oct-099.399.399.399.3909.39
12-Oct-099.369.369.369.3609.36
9-Oct-099.359.359.359.3509.35
8-Oct-099.399.399.399.3909.39
7-Oct-099.419.419.419.4109.41
6-Oct-099.389.389.389.3809.38
5-Oct-099.389.389.389.3809.38
2-Oct-099.369.369.369.3609.36
2-Oct-09 $ 0.067 Dividend
1-Oct-099.449.449.449.4409.37
30-Sep-099.409.409.409.4009.33
29-Sep-099.419.419.419.4109.34
28-Sep-099.419.419.419.4109.34
25-Sep-099.409.409.409.4009.33
24-Sep-099.399.399.399.3909.32
23-Sep-099.389.389.389.3809.31
22-Sep-099.379.379.379.3709.30
21-Sep-099.359.359.359.3509.28
18-Sep-099.359.359.359.3509.28
17-Sep-099.379.379.379.3709.30
16-Sep-099.349.349.349.3409.27
15-Sep-099.349.349.349.3409.27
14-Sep-099.349.349.349.3409.27
11-Sep-099.359.359.359.3509.28
10-Sep-099.349.349.349.3409.27
9-Sep-099.299.299.299.2909.22
8-Sep-099.299.299.299.2909.22
4-Sep-099.299.299.299.2909.22
3-Sep-099.319.319.319.3109.24
2-Sep-099.329.329.329.3209.25
1-Sep-099.309.309.309.3009.23
31-Aug-099.299.299.299.2909.22
28-Aug-099.279.279.279.2709.20
27-Aug-099.269.269.269.2609.19
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions