Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 10:45AM ET - U.S. Markets close in 5 hours and 15 minutes. Dow  0.18% Nasdaq  0.13%

Osterweis (OSTFX)

On Dec 8: 23.91   0.20 (0.83%)

MORE ON OSTFX

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* 8-Dec-09 23.91 23.91 23.91 23.91 0 23.91 7-Dec-09 24.11 24.11 24.11 24.11 0 24.11 4-Dec-09 24.07 24.07 24.07 24.07 0 24.07 3-Dec-09 24.00 24.00 24.00 24.00 0 24.00 2-Dec-09 24.10 24.10 24.10 24.10 0 24.10 1-Dec-09 24.00 24.00 24.00 24.00 0 24.00 30-Nov-09 23.79 23.79 23.79 23.79 0 23.79 27-Nov-09 23.82 23.82 23.82 23.82 0 23.82 25-Nov-09 24.10 24.10 24.10 24.10 0 24.10 24-Nov-09 24.00 24.00 24.00 24.00 0 24.00 23-Nov-09 23.92 23.92 23.92 23.92 0 23.92 20-Nov-09 23.71 23.71 23.71 23.71 0 23.71 19-Nov-09 23.78 23.78 23.78 23.78 0 23.78 18-Nov-09 24.00 24.00 24.00 24.00 0 24.00 17-Nov-09 24.09 24.09 24.09 24.09 0 24.09 16-Nov-09 24.01 24.01 24.01 24.01 0 24.01 13-Nov-09 23.76 23.76 23.76 23.76 0 23.76 12-Nov-09 23.58 23.58 23.58 23.58 0 23.58 11-Nov-09 23.71 23.71 23.71 23.71 0 23.71 10-Nov-09 23.64 23.64 23.64 23.64 0 23.64 9-Nov-09 23.66 23.66 23.66 23.66 0 23.66 6-Nov-09 23.32 23.32 23.32 23.32 0 23.32 5-Nov-09 23.35 23.35 23.35 23.35 0 23.35 4-Nov-09 23.01 23.01 23.01 23.01 0 23.01 3-Nov-09 22.95 22.95 22.95 22.95 0 22.95 2-Nov-09 22.91 22.91 22.91 22.91 0 22.91 30-Oct-09 22.85 22.85 22.85 22.85 0 22.85 29-Oct-09 23.15 23.15 23.15 23.15 0 23.15 28-Oct-09 22.85 22.85 22.85 22.85 0 22.85 27-Oct-09 23.10 23.10 23.10 23.10 0 23.10 26-Oct-09 23.09 23.09 23.09 23.09 0 23.09 23-Oct-09 23.28 23.28 23.28 23.28 0 23.28 22-Oct-09 23.49 23.49 23.49 23.49 0 23.49 21-Oct-09 23.41 23.41 23.41 23.41 0 23.41 20-Oct-09 23.52 23.52 23.52 23.52 0 23.52 19-Oct-09 23.64 23.64 23.64 23.64 0 23.64 16-Oct-09 23.42 23.42 23.42 23.42 0 23.42 15-Oct-09 23.46 23.46 23.46 23.46 0 23.46 14-Oct-09 23.39 23.39 23.39 23.39 0 23.39 13-Oct-09 23.19 23.19 23.19 23.19 0 23.19 12-Oct-09 23.22 23.22 23.22 23.22 0 23.22 9-Oct-09 23.16 23.16 23.16 23.16 0 23.16 8-Oct-09 23.06 23.06 23.06 23.06 0 23.06 7-Oct-09 22.92 22.92 22.92 22.92 0 22.92 6-Oct-09 22.85 22.85 22.85 22.85 0 22.85 5-Oct-09 22.61 22.61 22.61 22.61 0 22.61 2-Oct-09 22.38 22.38 22.38 22.38 0 22.38 1-Oct-09 22.42 22.42 22.42 22.42 0 22.42 30-Sep-09 22.75 22.75 22.75 22.75 0 22.75 29-Sep-09 22.76 22.76 22.76 22.76 0 22.76 28-Sep-09 22.74 22.74 22.74 22.74 0 22.74 25-Sep-09 22.49 22.49 22.49 22.49 0 22.49 24-Sep-09 22.55 22.55 22.55 22.55 0 22.55 23-Sep-09 22.72 22.72 22.72 22.72 0 22.72 22-Sep-09 22.79 22.79 22.79 22.79 0 22.79 21-Sep-09 22.78 22.78 22.78 22.78 0 22.78 18-Sep-09 22.77 22.77 22.77 22.77 0 22.77 17-Sep-09 22.74 22.74 22.74 22.74 0 22.74 16-Sep-09 22.76 22.76 22.76 22.76 0 22.76 15-Sep-09 22.59 22.59 22.59 22.59 0 22.59 14-Sep-09 22.57 22.57 22.57 22.57 0 22.57 11-Sep-09 22.47 22.47 22.47 22.47 0 22.47 10-Sep-09 22.46 22.46 22.46 22.46 0 22.46 9-Sep-09 22.28 22.28 22.28 22.28 0 22.28 8-Sep-09 22.14 22.14 22.14 22.14 0 22.14 4-Sep-09 22.00 22.00 22.00 22.00 0 22.00 * 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