Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 8:08AM ET - U.S. Markets open in 1 hour and 22 minutes. Dow  0.83% Nasdaq  0.00%

MEMBERS Small Cap Growth B (MBSGX)

On Nov 27: 5.98   0.14 (2.29%)

MORE ON MBSGX

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* 3-Dec-09 5.98 5.98 5.98 5.98 0 5.98 2-Dec-09 5.98 5.98 5.98 5.98 0 5.98 1-Dec-09 5.98 5.98 5.98 5.98 0 5.98 30-Nov-09 5.98 5.98 5.98 5.98 0 5.98 27-Nov-09 5.98 5.98 5.98 5.98 0 5.98 25-Nov-09 6.12 6.12 6.12 6.12 0 6.12 24-Nov-09 6.10 6.10 6.10 6.10 0 6.10 23-Nov-09 6.12 6.12 6.12 6.12 0 6.12 20-Nov-09 6.03 6.03 6.03 6.03 0 6.03 19-Nov-09 6.07 6.07 6.07 6.07 0 6.07 18-Nov-09 6.22 6.22 6.22 6.22 0 6.22 17-Nov-09 6.28 6.28 6.28 6.28 0 6.28 16-Nov-09 6.30 6.30 6.30 6.30 0 6.30 13-Nov-09 6.16 6.16 6.16 6.16 0 6.16 12-Nov-09 6.10 6.10 6.10 6.10 0 6.10 11-Nov-09 6.25 6.25 6.25 6.25 0 6.25 10-Nov-09 6.20 6.20 6.20 6.20 0 6.20 9-Nov-09 6.23 6.23 6.23 6.23 0 6.23 6-Nov-09 6.10 6.10 6.10 6.10 0 6.10 5-Nov-09 6.10 6.10 6.10 6.10 0 6.10 4-Nov-09 5.95 5.95 5.95 5.95 0 5.95 3-Nov-09 6.01 6.01 6.01 6.01 0 6.01 2-Nov-09 5.92 5.92 5.92 5.92 0 5.92 30-Oct-09 5.91 5.91 5.91 5.91 0 5.91 29-Oct-09 6.11 6.11 6.11 6.11 0 6.11 28-Oct-09 5.99 5.99 5.99 5.99 0 5.99 27-Oct-09 6.23 6.23 6.23 6.23 0 6.23 26-Oct-09 6.30 6.30 6.30 6.30 0 6.30 23-Oct-09 6.37 6.37 6.37 6.37 0 6.37 22-Oct-09 6.48 6.48 6.48 6.48 0 6.48 21-Oct-09 6.41 6.41 6.41 6.41 0 6.41 20-Oct-09 6.51 6.51 6.51 6.51 0 6.51 19-Oct-09 6.60 6.60 6.60 6.60 0 6.60 16-Oct-09 6.54 6.54 6.54 6.54 0 6.54 15-Oct-09 6.60 6.60 6.60 6.60 0 6.60 14-Oct-09 6.59 6.59 6.59 6.59 0 6.59 13-Oct-09 6.48 6.48 6.48 6.48 0 6.48 12-Oct-09 6.50 6.50 6.50 6.50 0 6.50 9-Oct-09 6.50 6.50 6.50 6.50 0 6.50 8-Oct-09 6.44 6.44 6.44 6.44 0 6.44 7-Oct-09 6.38 6.38 6.38 6.38 0 6.38 6-Oct-09 6.38 6.38 6.38 6.38 0 6.38 5-Oct-09 6.27 6.27 6.27 6.27 0 6.27 2-Oct-09 6.15 6.15 6.15 6.15 0 6.15 1-Oct-09 6.20 6.20 6.20 6.20 0 6.20 30-Sep-09 6.41 6.41 6.41 6.41 0 6.41 29-Sep-09 6.44 6.44 6.44 6.44 0 6.44 28-Sep-09 6.46 6.46 6.46 6.46 0 6.46 25-Sep-09 6.31 6.31 6.31 6.31 0 6.31 24-Sep-09 6.35 6.35 6.35 6.35 0 6.35 23-Sep-09 6.47 6.47 6.47 6.47 0 6.47 22-Sep-09 6.54 6.54 6.54 6.54 0 6.54 21-Sep-09 6.49 6.49 6.49 6.49 0 6.49 18-Sep-09 6.50 6.50 6.50 6.50 0 6.50 17-Sep-09 6.48 6.48 6.48 6.48 0 6.48 16-Sep-09 6.50 6.50 6.50 6.50 0 6.50 15-Sep-09 6.38 6.38 6.38 6.38 0 6.38 14-Sep-09 6.35 6.35 6.35 6.35 0 6.35 11-Sep-09 6.30 6.30 6.30 6.30 0 6.30 10-Sep-09 6.31 6.31 6.31 6.31 0 6.31 9-Sep-09 6.25 6.25 6.25 6.25 0 6.25 8-Sep-09 6.13 6.13 6.13 6.13 0 6.13 4-Sep-09 6.06 6.06 6.06 6.06 0 6.06 3-Sep-09 5.96 5.96 5.96 5.96 0 5.96 2-Sep-09 5.90 5.90 5.90 5.90 0 5.90 1-Sep-09 5.91 5.91 5.91 5.91 0 5.91 * 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