Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 8, 2009, 5:01PM ET - U.S. Markets Closed. Dow Down 1.00% Nasdaq Down 0.76%
MEMBERS Small Cap Value B (MBSVX)On Dec 7: 8.52  Up 0.03 (0.35%)  
MORE ON MBSVX
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*
7-Dec-098.528.528.528.5208.52
4-Dec-098.498.498.498.4908.49
3-Dec-098.308.308.308.3008.30
2-Dec-098.418.418.418.4108.41
1-Dec-098.378.378.378.3708.37
30-Nov-098.328.328.328.3208.32
27-Nov-098.318.318.318.3108.31
25-Nov-098.528.528.528.5208.52
24-Nov-098.548.548.548.5408.54
23-Nov-098.568.568.568.5608.56
20-Nov-098.408.408.408.4008.40
19-Nov-098.408.408.408.4008.40
18-Nov-098.598.598.598.5908.59
17-Nov-098.638.638.638.6308.63
16-Nov-098.608.608.608.6008.60
13-Nov-098.398.398.398.3908.39
12-Nov-098.348.348.348.3408.34
11-Nov-098.548.548.548.5408.54
10-Nov-098.478.478.478.4708.47
9-Nov-098.528.528.528.5208.52
6-Nov-098.408.408.408.4008.40
5-Nov-098.408.408.408.4008.40
4-Nov-098.178.178.178.1708.17
3-Nov-098.278.278.278.2708.27
2-Nov-098.168.168.168.1608.16
30-Oct-098.188.188.188.1808.18
29-Oct-098.418.418.418.4108.41
28-Oct-098.278.278.278.2708.27
27-Oct-098.508.508.508.5008.50
26-Oct-098.568.568.568.5608.56
23-Oct-098.628.628.628.6208.62
22-Oct-098.838.838.838.8308.83
21-Oct-098.678.678.678.6708.67
20-Oct-098.788.788.788.7808.78
19-Oct-098.888.888.888.8808.88
16-Oct-098.808.808.808.8008.80
15-Oct-098.868.868.868.8608.86
14-Oct-098.878.878.878.8708.87
13-Oct-098.718.718.718.7108.71
12-Oct-098.758.758.758.7508.75
9-Oct-098.728.728.728.7208.72
8-Oct-098.638.638.638.6308.63
7-Oct-098.518.518.518.5108.51
6-Oct-098.508.508.508.5008.50
5-Oct-098.348.348.348.3408.34
2-Oct-098.188.188.188.1808.18
1-Oct-098.248.248.248.2408.24
30-Sep-098.448.448.448.4408.44
29-Sep-098.518.518.518.5108.51
28-Sep-098.538.538.538.5308.53
25-Sep-098.308.308.308.3008.30
24-Sep-098.338.338.338.3308.33
23-Sep-098.488.488.488.4808.48
22-Sep-098.558.558.558.5508.55
21-Sep-098.488.488.488.4808.48
18-Sep-098.568.568.568.5608.56
17-Sep-098.548.548.548.5408.54
16-Sep-098.598.598.598.5908.59
15-Sep-098.418.418.418.4108.41
14-Sep-098.338.338.338.3308.33
11-Sep-098.268.268.268.2608.26
10-Sep-098.258.258.258.2508.25
9-Sep-098.138.138.138.1308.13
8-Sep-098.018.018.018.0108.01
4-Sep-097.937.937.937.9307.93
3-Sep-097.867.867.867.8607.86
* 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