Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, December 7, 2009, 12:44AM ET - U.S. Markets open in 8 hours and 46 minutes. Dow Up 0.22% Nasdaq Up 0.98%
Managers Fremont Institutional Micro-Cap (MIMFX)On Dec 4: 8.71  Up 0.21 (2.47%)  
MORE ON MIMFX
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*
4-Dec-098.718.718.718.7108.71
3-Dec-098.508.508.508.5008.50
2-Dec-098.608.608.608.6008.60
1-Dec-098.518.518.518.5108.51
30-Nov-098.388.388.388.3808.38
27-Nov-098.358.358.358.3508.35
25-Nov-098.568.568.568.5608.56
24-Nov-098.608.608.608.6008.60
23-Nov-098.648.648.648.6408.64
20-Nov-098.498.498.498.4908.49
19-Nov-098.488.488.488.4808.48
18-Nov-098.678.678.678.6708.67
17-Nov-098.838.838.838.8308.83
16-Nov-098.878.878.878.8708.87
13-Nov-098.608.608.608.6008.60
12-Nov-098.538.538.538.5308.53
11-Nov-098.728.728.728.7208.72
10-Nov-098.658.658.658.6508.65
9-Nov-098.758.758.758.7508.75
6-Nov-098.638.638.638.6308.63
5-Nov-098.648.648.648.6408.64
4-Nov-098.388.388.388.3808.38
3-Nov-098.508.508.508.5008.50
2-Nov-098.398.398.398.3908.39
30-Oct-098.408.408.408.4008.40
29-Oct-098.618.618.618.6108.61
28-Oct-098.468.468.468.4608.46
27-Oct-098.738.738.738.7308.73
26-Oct-098.818.818.818.8108.81
23-Oct-098.938.938.938.9308.93
22-Oct-099.129.129.129.1209.12
21-Oct-099.029.029.029.0209.02
20-Oct-099.119.119.119.1109.11
19-Oct-099.269.269.269.2609.26
16-Oct-099.199.199.199.1909.19
15-Oct-099.249.249.249.2409.24
14-Oct-099.279.279.279.2709.27
13-Oct-099.119.119.119.1109.11
12-Oct-099.129.129.129.1209.12
9-Oct-099.159.159.159.1509.15
8-Oct-099.039.039.039.0309.03
7-Oct-098.998.998.998.9908.99
6-Oct-098.988.988.988.9808.98
5-Oct-098.808.808.808.8008.80
2-Oct-098.658.658.658.6508.65
1-Oct-098.708.708.708.7008.70
30-Sep-098.968.968.968.9608.96
29-Sep-099.049.049.049.0409.04
28-Sep-099.099.099.099.0909.09
25-Sep-098.888.888.888.8808.88
24-Sep-098.918.918.918.9108.91
23-Sep-099.049.049.049.0409.04
22-Sep-099.089.089.089.0809.08
21-Sep-099.039.039.039.0309.03
18-Sep-099.069.069.069.0609.06
17-Sep-099.019.019.019.0109.01
16-Sep-099.019.019.019.0109.01
15-Sep-098.858.858.858.8508.85
14-Sep-098.828.828.828.8208.82
11-Sep-098.748.748.748.7408.74
10-Sep-098.798.798.798.7908.79
9-Sep-098.688.688.688.6808.68
8-Sep-098.548.548.548.5408.54
4-Sep-098.518.518.518.5108.51
3-Sep-098.408.408.408.4008.40
2-Sep-098.308.308.308.3008.30
* 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