Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 8, 2009, 2:49AM ET - U.S. Markets open in 6 hours and 41 minutes. Dow Up 0.01% Nasdaq  0.00%
Phocas Small Cap Value (PHSVX)On Dec 7: 17.93  Down 0.03 (0.17%)  
MORE ON PHSVX
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*
7-Dec-0917.9317.9317.9317.93017.93
4-Dec-0917.9617.9617.9617.96017.96
3-Dec-0917.5717.5717.5717.57017.57
2-Dec-0917.7817.7817.7817.78017.78
1-Dec-0917.6017.6017.6017.60017.60
30-Nov-0917.3317.3317.3317.33017.33
27-Nov-0917.2317.2317.2317.23017.23
25-Nov-0917.6817.6817.6817.68017.68
24-Nov-0917.6617.6617.6617.66017.66
23-Nov-0917.7317.7317.7317.73017.73
20-Nov-0917.4617.4617.4617.46017.46
19-Nov-0917.5017.5017.5017.50017.50
18-Nov-0917.9417.9417.9417.94017.94
17-Nov-0917.9517.9517.9517.95017.95
16-Nov-0917.9917.9917.9917.99017.99
13-Nov-0917.5517.5517.5517.55017.55
12-Nov-0917.3817.3817.3817.38017.38
11-Nov-0917.7317.7317.7317.73017.73
10-Nov-0917.6117.6117.6117.61017.61
9-Nov-0917.7417.7417.7417.74017.74
6-Nov-0917.3217.3217.3217.32017.32
5-Nov-0917.3917.3917.3917.39017.39
4-Nov-0916.7916.7916.7916.79016.79
3-Nov-0916.9816.9816.9816.98016.98
2-Nov-0916.7016.7016.7016.70016.70
30-Oct-0916.7216.7216.7216.72016.72
29-Oct-0917.2817.2817.2817.28017.28
28-Oct-0916.8116.8116.8116.81016.81
27-Oct-0917.4717.4717.4717.47017.47
26-Oct-0917.6217.6217.6217.62017.62
23-Oct-0917.8417.8417.8417.84017.84
22-Oct-0918.1918.1918.1918.19018.19
21-Oct-0917.9217.9217.9217.92017.92
20-Oct-0918.1518.1518.1518.15018.15
19-Oct-0918.4418.4418.4418.44018.44
16-Oct-0918.2618.2618.2618.26018.26
15-Oct-0918.5018.5018.5018.50018.50
14-Oct-0918.4918.4918.4918.49018.49
13-Oct-0918.0218.0218.0218.02018.02
12-Oct-0918.1118.1118.1118.11018.11
9-Oct-0918.1218.1218.1218.12018.12
8-Oct-0917.9317.9317.9317.93017.93
7-Oct-0917.7117.7117.7117.71017.71
6-Oct-0917.7017.7017.7017.70017.70
5-Oct-0917.4217.4217.4217.42017.42
2-Oct-0917.0517.0517.0517.05017.05
1-Oct-0917.1817.1817.1817.18017.18
30-Sep-0917.7917.7917.7917.79017.79
29-Sep-0917.9517.9517.9517.95017.95
28-Sep-0918.0318.0318.0318.03018.03
25-Sep-0917.5617.5617.5617.56017.56
24-Sep-0917.6617.6617.6617.66017.66
23-Sep-0918.0618.0618.0618.06018.06
22-Sep-0918.3118.3118.3118.31018.31
21-Sep-0918.1118.1118.1118.11018.11
18-Sep-0918.1118.1118.1118.11018.11
17-Sep-0918.0618.0618.0618.06018.06
16-Sep-0918.2118.2118.2118.21018.21
15-Sep-0917.8017.8017.8017.80017.80
14-Sep-0917.6117.6117.6117.61017.61
11-Sep-0917.4417.4417.4417.44017.44
10-Sep-0917.4217.4217.4217.42017.42
9-Sep-0917.1417.1417.1417.14017.14
8-Sep-0916.8416.8416.8416.84016.84
4-Sep-0916.6116.6116.6116.61016.61
3-Sep-0916.3616.3616.3616.36016.36
* 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