Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 2, 2009, 1:26AM ET - U.S. Markets open in 8 hours and 4 minutes. Dow Up 1.23% Nasdaq Up 1.46%
BlackRock Focus Growth I (MAFOX)On Dec 1: 2.16  Up 0.03 (1.41%)  
MORE ON MAFOX
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*
1-Dec-092.162.162.162.1602.16
30-Nov-092.132.132.132.1302.13
27-Nov-092.132.132.132.1302.13
25-Nov-092.162.162.162.1602.16
24-Nov-092.152.152.152.1502.15
23-Nov-092.152.152.152.1502.15
20-Nov-092.122.122.122.1202.12
19-Nov-092.132.132.132.1302.13
18-Nov-092.162.162.162.1602.16
17-Nov-092.182.182.182.1802.18
16-Nov-092.172.172.172.1702.17
13-Nov-092.152.152.152.1502.15
12-Nov-092.132.132.132.1302.13
11-Nov-092.152.152.152.1502.15
10-Nov-092.142.142.142.1402.14
9-Nov-092.142.142.142.1402.14
6-Nov-092.092.092.092.0902.09
5-Nov-092.082.082.082.0802.08
4-Nov-092.042.042.042.0402.04
3-Nov-092.032.032.032.0302.03
2-Nov-092.032.032.032.0302.03
30-Oct-092.022.022.022.0202.02
29-Oct-092.092.092.092.0902.09
28-Oct-092.042.042.042.0402.04
27-Oct-092.092.092.092.0902.09
26-Oct-092.112.112.112.1102.11
23-Oct-092.142.142.142.1402.14
22-Oct-092.152.152.152.1502.15
21-Oct-092.132.132.132.1302.13
20-Oct-092.152.152.152.1502.15
19-Oct-092.162.162.162.1602.16
16-Oct-092.142.142.142.1402.14
15-Oct-092.152.152.152.1502.15
14-Oct-092.152.152.152.1502.15
13-Oct-092.122.122.122.1202.12
12-Oct-092.122.122.122.1202.12
9-Oct-092.112.112.112.1102.11
8-Oct-092.102.102.102.1002.10
7-Oct-092.072.072.072.0702.07
6-Oct-092.072.072.072.0702.07
5-Oct-092.042.042.042.0402.04
2-Oct-092.012.012.012.0102.01
1-Oct-092.022.022.022.0202.02
30-Sep-092.092.092.092.0902.09
29-Sep-092.092.092.092.0902.09
28-Sep-092.092.092.092.0902.09
25-Sep-092.052.052.052.0502.05
24-Sep-092.062.062.062.0602.06
23-Sep-092.082.082.082.0802.08
22-Sep-092.102.102.102.1002.10
21-Sep-092.092.092.092.0902.09
18-Sep-092.092.092.092.0902.09
17-Sep-092.092.092.092.0902.09
16-Sep-092.102.102.102.1002.10
15-Sep-092.062.062.062.0602.06
14-Sep-092.062.062.062.0602.06
11-Sep-092.052.052.052.0502.05
10-Sep-092.052.052.052.0502.05
9-Sep-092.012.012.012.0102.01
8-Sep-091.991.991.991.9901.99
4-Sep-091.981.981.981.9801.98
3-Sep-091.941.941.941.9401.94
2-Sep-091.921.921.921.9201.92
1-Sep-091.921.921.921.9201.92
31-Aug-091.961.961.961.9601.96
28-Aug-091.981.981.981.9801.98
* 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 Screener•Splits
•Mergers & Acquisitions