Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 3:48AM ET - U.S. Markets open in 5 hours and 42 minutes. Dow  0.67% Nasdaq  0.00%

Pax World Value Individual Investor (PAXVX)

On Nov 17: 4.78   0.17 (3.43%)

MORE ON PAXVX

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* 20-Feb-09 4.20 4.20 4.20 4.20 0 4.20 20-Feb-09 $ 0.01505 Dividend 19-Feb-09 4.31 4.31 4.31 4.31 0 4.29 18-Feb-09 4.33 4.33 4.33 4.33 0 4.31 17-Feb-09 4.35 4.35 4.35 4.35 0 4.33 13-Feb-09 4.55 4.55 4.55 4.55 0 4.53 12-Feb-09 4.59 4.59 4.59 4.59 0 4.57 11-Feb-09 4.58 4.58 4.58 4.58 0 4.56 10-Feb-09 4.51 4.51 4.51 4.51 0 4.49 9-Feb-09 4.74 4.74 4.74 4.74 0 4.72 6-Feb-09 4.75 4.75 4.75 4.75 0 4.73 5-Feb-09 4.58 4.58 4.58 4.58 0 4.56 4-Feb-09 4.50 4.50 4.50 4.50 0 4.48 3-Feb-09 4.54 4.54 4.54 4.54 0 4.52 2-Feb-09 4.48 4.48 4.48 4.48 0 4.46 30-Jan-09 4.47 4.47 4.47 4.47 0 4.45 29-Jan-09 4.58 4.58 4.58 4.58 0 4.56 28-Jan-09 4.73 4.73 4.73 4.73 0 4.71 27-Jan-09 4.55 4.55 4.55 4.55 0 4.53 26-Jan-09 4.50 4.50 4.50 4.50 0 4.48 23-Jan-09 4.47 4.47 4.47 4.47 0 4.45 22-Jan-09 4.43 4.43 4.43 4.43 0 4.41 21-Jan-09 4.55 4.55 4.55 4.55 0 4.53 20-Jan-09 4.32 4.32 4.32 4.32 0 4.30 15-Jan-09 4.66 4.66 4.66 4.66 0 4.64 14-Jan-09 4.66 4.66 4.66 4.66 0 4.64 13-Jan-09 4.86 4.86 4.86 4.86 0 4.84 12-Jan-09 4.84 4.84 4.84 4.84 0 4.82 9-Jan-09 5.01 5.01 5.01 5.01 0 4.99 8-Jan-09 5.15 5.15 5.15 5.15 0 5.13 7-Jan-09 5.12 5.12 5.12 5.12 0 5.10 6-Jan-09 5.31 5.31 5.31 5.31 0 5.29 5-Jan-09 5.22 5.22 5.22 5.22 0 5.20 2-Jan-09 5.22 5.22 5.22 5.22 0 5.20 31-Dec-08 5.05 5.05 5.05 5.05 0 5.03 30-Dec-08 4.94 4.94 4.94 4.94 0 4.92 29-Dec-08 4.80 4.80 4.80 4.80 0 4.78 26-Dec-08 4.84 4.84 4.84 4.84 0 4.82 24-Dec-08 4.82 4.82 4.82 4.82 0 4.80 23-Dec-08 4.79 4.79 4.79 4.79 0 4.77 22-Dec-08 4.84 4.84 4.84 4.84 0 4.82 22-Dec-08 $ 0.0275 Dividend 19-Dec-08 4.99 4.99 4.99 4.99 0 4.95 18-Dec-08 4.99 4.99 4.99 4.99 0 4.95 17-Dec-08 5.13 5.13 5.13 5.13 0 5.08 16-Dec-08 5.12 5.12 5.12 5.12 0 5.07 15-Dec-08 4.82 4.82 4.82 4.82 0 4.78 12-Dec-08 4.91 4.91 4.91 4.91 0 4.87 11-Dec-08 4.87 4.87 4.87 4.87 0 4.83 10-Dec-08 5.06 5.06 5.06 5.06 0 5.01 9-Dec-08 4.95 4.95 4.95 4.95 0 4.91 8-Dec-08 5.07 5.07 5.07 5.07 0 5.02 5-Dec-08 4.82 4.82 4.82 4.82 0 4.78 4-Dec-08 4.65 4.65 4.65 4.65 0 4.61 3-Dec-08 4.77 4.77 4.77 4.77 0 4.73 2-Dec-08 4.63 4.63 4.63 4.63 0 4.59 1-Dec-08 4.43 4.43 4.43 4.43 0 4.39 28-Nov-08 4.98 4.98 4.98 4.98 0 4.94 26-Nov-08 4.91 4.91 4.91 4.91 0 4.87 25-Nov-08 4.69 4.69 4.69 4.69 0 4.65 24-Nov-08 4.66 4.66 4.66 4.66 0 4.62 21-Nov-08 4.26 4.26 4.26 4.26 0 4.22 20-Nov-08 4.04 4.04 4.04 4.04 0 4.00 19-Nov-08 4.41 4.41 4.41 4.41 0 4.37 18-Nov-08 4.78 4.78 4.78 4.78 0 4.74 17-Nov-08 4.78 4.78 4.78 4.78 0 4.74 14-Nov-08 4.95 4.95 4.95 4.95 0 4.91 13-Nov-08 5.22 5.22 5.22 5.22 0 5.17 * 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