Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 10:37AM ET - U.S. Markets close in 5 hours and 23 minutes. Dow  0.70% Nasdaq  0.75%

Munder International Small Cap A (MISAX)

On Feb 9: 6.00   0.12 (2.04%)

MORE ON MISAX

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* 9-Feb-10 6.00 6.00 6.00 6.00 0 6.00 8-Feb-10 5.88 5.88 5.88 5.88 0 5.88 5-Feb-10 5.95 5.95 5.95 5.95 0 5.95 4-Feb-10 6.06 6.06 6.06 6.06 0 6.06 3-Feb-10 6.26 6.26 6.26 6.26 0 6.26 2-Feb-10 6.32 6.32 6.32 6.32 0 6.32 1-Feb-10 6.20 6.20 6.20 6.20 0 6.20 29-Jan-10 6.10 6.10 6.10 6.10 0 6.10 28-Jan-10 6.17 6.17 6.17 6.17 0 6.17 27-Jan-10 6.20 6.20 6.20 6.20 0 6.20 26-Jan-10 6.26 6.26 6.26 6.26 0 6.26 25-Jan-10 6.31 6.31 6.31 6.31 0 6.31 22-Jan-10 6.23 6.23 6.23 6.23 0 6.23 21-Jan-10 6.34 6.34 6.34 6.34 0 6.34 20-Jan-10 6.44 6.44 6.44 6.44 0 6.44 19-Jan-10 6.58 6.58 6.58 6.58 0 6.58 15-Jan-10 6.53 6.53 6.53 6.53 0 6.53 14-Jan-10 6.58 6.58 6.58 6.58 0 6.58 13-Jan-10 6.53 6.53 6.53 6.53 0 6.53 12-Jan-10 6.52 6.52 6.52 6.52 0 6.52 11-Jan-10 6.57 6.57 6.57 6.57 0 6.57 8-Jan-10 6.51 6.51 6.51 6.51 0 6.51 7-Jan-10 6.46 6.46 6.46 6.46 0 6.46 6-Jan-10 6.48 6.48 6.48 6.48 0 6.48 5-Jan-10 6.44 6.44 6.44 6.44 0 6.44 4-Jan-10 6.43 6.43 6.43 6.43 0 6.43 31-Dec-09 6.26 6.26 6.26 6.26 0 6.26 30-Dec-09 6.26 6.26 6.26 6.26 0 6.26 29-Dec-09 6.32 6.32 6.32 6.32 0 6.32 29-Dec-09 $ 0.058 Dividend 28-Dec-09 6.32 6.32 6.32 6.32 0 6.26 24-Dec-09 6.29 6.29 6.29 6.29 0 6.23 23-Dec-09 6.27 6.27 6.27 6.27 0 6.21 22-Dec-09 6.22 6.22 6.22 6.22 0 6.16 21-Dec-09 6.21 6.21 6.21 6.21 0 6.15 18-Dec-09 6.21 6.21 6.21 6.21 0 6.15 17-Dec-09 6.20 6.20 6.20 6.20 0 6.14 16-Dec-09 6.34 6.34 6.34 6.34 0 6.28 15-Dec-09 6.28 6.28 6.28 6.28 0 6.22 14-Dec-09 6.32 6.32 6.32 6.32 0 6.26 11-Dec-09 6.27 6.27 6.27 6.27 0 6.21 10-Dec-09 6.27 6.27 6.27 6.27 0 6.21 9-Dec-09 6.26 6.26 6.26 6.26 0 6.20 8-Dec-09 6.26 6.26 6.26 6.26 0 6.20 7-Dec-09 6.39 6.39 6.39 6.39 0 6.33 4-Dec-09 6.38 6.38 6.38 6.38 0 6.32 3-Dec-09 6.44 6.44 6.44 6.44 0 6.38 2-Dec-09 6.45 6.45 6.45 6.45 0 6.39 1-Dec-09 6.45 6.45 6.45 6.45 0 6.39 30-Nov-09 6.27 6.27 6.27 6.27 0 6.21 27-Nov-09 6.26 6.26 6.26 6.26 0 6.20 25-Nov-09 6.43 6.43 6.43 6.43 0 6.37 24-Nov-09 6.34 6.34 6.34 6.34 0 6.28 23-Nov-09 6.38 6.38 6.38 6.38 0 6.32 20-Nov-09 6.27 6.27 6.27 6.27 0 6.21 19-Nov-09 6.31 6.31 6.31 6.31 0 6.25 18-Nov-09 6.42 6.42 6.42 6.42 0 6.36 17-Nov-09 6.42 6.42 6.42 6.42 0 6.36 16-Nov-09 6.50 6.50 6.50 6.50 0 6.44 13-Nov-09 6.38 6.38 6.38 6.38 0 6.32 12-Nov-09 6.30 6.30 6.30 6.30 0 6.24 11-Nov-09 6.36 6.36 6.36 6.36 0 6.30 10-Nov-09 6.34 6.34 6.34 6.34 0 6.28 9-Nov-09 6.39 6.39 6.39 6.39 0 6.33 6-Nov-09 6.21 6.21 6.21 6.21 0 6.15 5-Nov-09 6.20 6.20 6.20 6.20 0 6.14 4-Nov-09 6.15 6.15 6.15 6.15 0 6.09 * 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