Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, December 6, 2009, 8:42AM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
MEMBERS Moderate Allocation B (MMDRX)On Dec 4: 9.00  Up 0.02 (0.22%)  
MORE ON MMDRX
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-099.009.009.009.0009.00
3-Dec-098.988.988.988.9808.98
2-Dec-099.019.019.019.0109.01
1-Dec-099.019.019.019.0109.01
30-Nov-098.948.948.948.9408.94
27-Nov-098.938.938.938.9308.93
25-Nov-099.039.039.039.0309.03
24-Nov-098.998.998.998.9908.99
23-Nov-098.998.998.998.9908.99
20-Nov-098.928.928.928.9208.92
19-Nov-098.948.948.948.9408.94
18-Nov-099.029.029.029.0209.02
17-Nov-099.029.029.029.0209.02
16-Nov-099.049.049.049.0409.04
13-Nov-098.958.958.958.9508.95
12-Nov-098.918.918.918.9108.91
11-Nov-098.968.968.968.9608.96
10-Nov-098.958.958.958.9508.95
9-Nov-098.968.968.968.9608.96
6-Nov-098.858.858.858.8508.85
5-Nov-098.848.848.848.8408.84
4-Nov-098.778.778.778.7708.77
3-Nov-098.738.738.738.7308.73
2-Nov-098.748.748.748.7408.74
30-Oct-098.728.728.728.7208.72
29-Oct-098.848.848.848.8408.84
28-Oct-098.738.738.738.7308.73
27-Oct-098.868.868.868.8608.86
26-Oct-098.888.888.888.8808.88
23-Oct-098.968.968.968.9608.96
22-Oct-099.029.029.029.0209.02
21-Oct-098.978.978.978.9708.97
20-Oct-099.019.019.019.0109.01
19-Oct-099.059.059.059.0509.05
16-Oct-098.988.988.988.9808.98
15-Oct-099.029.029.029.0209.02
14-Oct-099.019.019.019.0109.01
13-Oct-098.928.928.928.9208.92
12-Oct-098.938.938.938.9308.93
9-Oct-098.908.908.908.9008.90
8-Oct-098.888.888.888.8808.88
7-Oct-098.838.838.838.8308.83
6-Oct-098.828.828.828.8208.82
5-Oct-098.738.738.738.7308.73
2-Oct-098.668.668.668.6608.66
1-Oct-098.708.708.708.7008.70
30-Sep-098.848.848.848.8408.84
29-Sep-098.848.848.848.8408.84
28-Sep-098.858.858.858.8508.85
25-Sep-098.778.778.778.7708.77
24-Sep-098.808.808.808.8008.80
23-Sep-098.878.878.878.8708.87
22-Sep-098.928.928.928.9208.92
21-Sep-098.878.878.878.8708.87
18-Sep-098.908.908.908.9008.90
17-Sep-098.908.908.908.9008.90
16-Sep-098.908.908.908.9008.90
15-Sep-098.808.808.808.8008.80
14-Sep-098.798.798.798.7908.79
11-Sep-098.778.778.778.7708.77
10-Sep-098.768.768.768.7608.76
9-Sep-098.698.698.698.6908.69
8-Sep-098.648.648.648.6408.64
4-Sep-098.578.578.578.5708.57
3-Sep-098.518.518.518.5108.51
2-Sep-098.478.478.478.4708.47
* 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