Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 11:56AM ET - U.S. Markets close in 4 hours and 4 minutes. Dow  0.20% Nasdaq  0.31%

Munder Bond K (MUCKX)

On Dec 3: 9.39   0.01 (0.11%)

MORE ON MUCKX

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 9.39 9.39 9.39 9.39 0 9.39 2-Dec-09 9.40 9.40 9.40 9.40 0 9.40 1-Dec-09 9.41 9.41 9.41 9.41 0 9.41 30-Nov-09 9.43 9.43 9.43 9.43 0 9.43 27-Nov-09 9.42 9.42 9.42 9.42 0 9.42 25-Nov-09 9.40 9.40 9.40 9.40 0 9.40 24-Nov-09 9.42 9.42 9.42 9.42 0 9.42 23-Nov-09 9.40 9.40 9.40 9.40 0 9.40 20-Nov-09 9.40 9.40 9.40 9.40 0 9.40 19-Nov-09 9.40 9.40 9.40 9.40 0 9.40 18-Nov-09 9.39 9.39 9.39 9.39 0 9.39 17-Nov-09 9.41 9.41 9.41 9.41 0 9.41 16-Nov-09 9.40 9.40 9.40 9.40 0 9.40 13-Nov-09 9.37 9.37 9.37 9.37 0 9.37 12-Nov-09 9.35 9.35 9.35 9.35 0 9.35 11-Nov-09 9.33 9.33 9.33 9.33 0 9.33 10-Nov-09 9.33 9.33 9.33 9.33 0 9.33 9-Nov-09 9.33 9.33 9.33 9.33 0 9.33 6-Nov-09 9.32 9.32 9.32 9.32 0 9.32 5-Nov-09 9.31 9.31 9.31 9.31 0 9.31 4-Nov-09 9.30 9.30 9.30 9.30 0 9.30 3-Nov-09 9.31 9.31 9.31 9.31 0 9.31 2-Nov-09 9.33 9.33 9.33 9.33 0 9.33 30-Oct-09 9.34 9.34 9.34 9.34 0 9.34 29-Oct-09 9.30 9.30 9.30 9.30 0 9.30 28-Oct-09 9.32 9.32 9.32 9.32 0 9.32 28-Oct-09 $ 0.03 Dividend 27-Oct-09 9.33 9.33 9.33 9.33 0 9.30 26-Oct-09 9.29 9.29 9.29 9.29 0 9.26 23-Oct-09 9.31 9.31 9.31 9.31 0 9.28 22-Oct-09 9.32 9.32 9.32 9.32 0 9.29 21-Oct-09 9.32 9.32 9.32 9.32 0 9.29 20-Oct-09 9.34 9.34 9.34 9.34 0 9.31 19-Oct-09 9.32 9.32 9.32 9.32 0 9.29 16-Oct-09 9.31 9.31 9.31 9.31 0 9.28 15-Oct-09 9.29 9.29 9.29 9.29 0 9.26 14-Oct-09 9.30 9.30 9.30 9.30 0 9.27 13-Oct-09 9.32 9.32 9.32 9.32 0 9.29 12-Oct-09 9.29 9.29 9.29 9.29 0 9.26 9-Oct-09 9.29 9.29 9.29 9.29 0 9.26 8-Oct-09 9.32 9.32 9.32 9.32 0 9.29 7-Oct-09 9.34 9.34 9.34 9.34 0 9.31 6-Oct-09 9.32 9.32 9.32 9.32 0 9.29 5-Oct-09 9.31 9.31 9.31 9.31 0 9.28 2-Oct-09 9.31 9.31 9.31 9.31 0 9.28 1-Oct-09 9.31 9.31 9.31 9.31 0 9.28 30-Sep-09 9.27 9.27 9.27 9.27 0 9.24 29-Sep-09 9.28 9.28 9.28 9.28 0 9.25 28-Sep-09 9.26 9.26 9.26 9.26 0 9.23 28-Sep-09 $ 0.036 Dividend 25-Sep-09 9.28 9.28 9.28 9.28 0 9.21 24-Sep-09 9.25 9.25 9.25 9.25 0 9.18 23-Sep-09 9.25 9.25 9.25 9.25 0 9.18 22-Sep-09 9.23 9.23 9.23 9.23 0 9.16 21-Sep-09 9.22 9.22 9.22 9.22 0 9.15 18-Sep-09 9.22 9.22 9.22 9.22 0 9.15 17-Sep-09 9.24 9.24 9.24 9.24 0 9.17 16-Sep-09 9.21 9.21 9.21 9.21 0 9.14 15-Sep-09 9.20 9.20 9.20 9.20 0 9.13 14-Sep-09 9.20 9.20 9.20 9.20 0 9.13 11-Sep-09 9.22 9.22 9.22 9.22 0 9.15 10-Sep-09 9.20 9.20 9.20 9.20 0 9.13 9-Sep-09 9.15 9.15 9.15 9.15 0 9.09 8-Sep-09 9.15 9.15 9.15 9.15 0 9.09 4-Sep-09 9.14 9.14 9.14 9.14 0 9.08 3-Sep-09 9.17 9.17 9.17 9.17 0 9.11 2-Sep-09 9.16 9.16 9.16 9.16 0 9.10 1-Sep-09 9.13 9.13 9.13 9.13 0 9.07 * 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