Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 2:25PM ET - U.S. Markets close in 1 hour and 35 minutes. Dow  0.04% Nasdaq  1.07%

Matrix Advisors Value (MAVFX)

On Dec 17: 38.74   0.48 (1.22%)

MORE ON MAVFX

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* 17-Dec-09 38.74 38.74 38.74 38.74 0 38.74 16-Dec-09 39.22 39.22 39.22 39.22 0 39.22 15-Dec-09 39.02 39.02 39.02 39.02 0 39.02 14-Dec-09 39.24 39.24 39.24 39.24 0 39.24 11-Dec-09 38.95 38.95 38.95 38.95 0 38.95 10-Dec-09 38.65 38.65 38.65 38.65 0 38.65 9-Dec-09 38.30 38.30 38.30 38.30 0 38.30 8-Dec-09 38.11 38.11 38.11 38.11 0 38.11 7-Dec-09 38.59 38.59 38.59 38.59 0 38.59 4-Dec-09 38.66 38.66 38.66 38.66 0 38.66 3-Dec-09 38.12 38.12 38.12 38.12 0 38.12 2-Dec-09 38.49 38.49 38.49 38.49 0 38.49 1-Dec-09 38.77 38.77 38.77 38.77 0 38.77 30-Nov-09 38.42 38.42 38.42 38.42 0 38.42 27-Nov-09 38.28 38.28 38.28 38.28 0 38.28 25-Nov-09 38.93 38.93 38.93 38.93 0 38.93 24-Nov-09 38.69 38.69 38.69 38.69 0 38.69 23-Nov-09 38.81 38.81 38.81 38.81 0 38.81 20-Nov-09 38.33 38.33 38.33 38.33 0 38.33 19-Nov-09 38.68 38.68 38.68 38.68 0 38.68 18-Nov-09 39.34 39.34 39.34 39.34 0 39.34 17-Nov-09 39.25 39.25 39.25 39.25 0 39.25 16-Nov-09 39.22 39.22 39.22 39.22 0 39.22 13-Nov-09 38.59 38.59 38.59 38.59 0 38.59 12-Nov-09 38.32 38.32 38.32 38.32 0 38.32 11-Nov-09 38.69 38.69 38.69 38.69 0 38.69 10-Nov-09 38.45 38.45 38.45 38.45 0 38.45 9-Nov-09 38.45 38.45 38.45 38.45 0 38.45 6-Nov-09 37.63 37.63 37.63 37.63 0 37.63 5-Nov-09 37.74 37.74 37.74 37.74 0 37.74 4-Nov-09 36.75 36.75 36.75 36.75 0 36.75 3-Nov-09 36.64 36.64 36.64 36.64 0 36.64 2-Nov-09 36.61 36.61 36.61 36.61 0 36.61 30-Oct-09 36.41 36.41 36.41 36.41 0 36.41 29-Oct-09 37.69 37.69 37.69 37.69 0 37.69 28-Oct-09 36.81 36.81 36.81 36.81 0 36.81 27-Oct-09 37.79 37.79 37.79 37.79 0 37.79 26-Oct-09 38.15 38.15 38.15 38.15 0 38.15 23-Oct-09 38.72 38.72 38.72 38.72 0 38.72 22-Oct-09 39.16 39.16 39.16 39.16 0 39.16 21-Oct-09 38.70 38.70 38.70 38.70 0 38.70 20-Oct-09 39.03 39.03 39.03 39.03 0 39.03 19-Oct-09 39.18 39.18 39.18 39.18 0 39.18 16-Oct-09 38.81 38.81 38.81 38.81 0 38.81 15-Oct-09 39.11 39.11 39.11 39.11 0 39.11 14-Oct-09 38.96 38.96 38.96 38.96 0 38.96 13-Oct-09 38.34 38.34 38.34 38.34 0 38.34 12-Oct-09 38.57 38.57 38.57 38.57 0 38.57 9-Oct-09 38.43 38.43 38.43 38.43 0 38.43 8-Oct-09 38.29 38.29 38.29 38.29 0 38.29 7-Oct-09 37.75 37.75 37.75 37.75 0 37.75 6-Oct-09 37.54 37.54 37.54 37.54 0 37.54 5-Oct-09 36.88 36.88 36.88 36.88 0 36.88 2-Oct-09 36.32 36.32 36.32 36.32 0 36.32 1-Oct-09 36.64 36.64 36.64 36.64 0 36.64 30-Sep-09 37.54 37.54 37.54 37.54 0 37.54 29-Sep-09 37.69 37.69 37.69 37.69 0 37.69 28-Sep-09 37.79 37.79 37.79 37.79 0 37.79 25-Sep-09 37.01 37.01 37.01 37.01 0 37.01 24-Sep-09 37.33 37.33 37.33 37.33 0 37.33 23-Sep-09 37.91 37.91 37.91 37.91 0 37.91 22-Sep-09 38.38 38.38 38.38 38.38 0 38.38 21-Sep-09 37.91 37.91 37.91 37.91 0 37.91 18-Sep-09 38.17 38.17 38.17 38.17 0 38.17 17-Sep-09 38.16 38.16 38.16 38.16 0 38.16 16-Sep-09 38.21 38.21 38.21 38.21 0 38.21 * 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