Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 11:22PM ET - U.S. Markets Closed. Dow  1.00% Nasdaq  0.76%

BlackRock Small Cap Value Instl (PNSEX)

On Dec 8: 6.60   0.06 (0.90%)

MORE ON PNSEX

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 6.60 6.60 6.60 6.60 0 6.60 7-Dec-09 6.66 6.66 6.66 6.66 0 6.66 4-Dec-09 6.67 6.67 6.67 6.67 0 6.67 3-Dec-09 6.56 6.56 6.56 6.56 0 6.56 2-Dec-09 6.66 6.66 6.66 6.66 0 6.66 1-Dec-09 6.60 6.60 6.60 6.60 0 6.60 30-Nov-09 6.52 6.52 6.52 6.52 0 6.52 27-Nov-09 6.53 6.53 6.53 6.53 0 6.53 25-Nov-09 6.69 6.69 6.69 6.69 0 6.69 24-Nov-09 6.68 6.68 6.68 6.68 0 6.68 23-Nov-09 6.71 6.71 6.71 6.71 0 6.71 20-Nov-09 6.63 6.63 6.63 6.63 0 6.63 19-Nov-09 6.64 6.64 6.64 6.64 0 6.64 18-Nov-09 6.82 6.82 6.82 6.82 0 6.82 17-Nov-09 6.84 6.84 6.84 6.84 0 6.84 16-Nov-09 6.85 6.85 6.85 6.85 0 6.85 13-Nov-09 6.67 6.67 6.67 6.67 0 6.67 12-Nov-09 6.61 6.61 6.61 6.61 0 6.61 11-Nov-09 6.77 6.77 6.77 6.77 0 6.77 10-Nov-09 6.70 6.70 6.70 6.70 0 6.70 9-Nov-09 6.75 6.75 6.75 6.75 0 6.75 6-Nov-09 6.61 6.61 6.61 6.61 0 6.61 5-Nov-09 6.64 6.64 6.64 6.64 0 6.64 4-Nov-09 6.49 6.49 6.49 6.49 0 6.49 3-Nov-09 6.54 6.54 6.54 6.54 0 6.54 2-Nov-09 6.45 6.45 6.45 6.45 0 6.45 30-Oct-09 6.46 6.46 6.46 6.46 0 6.46 29-Oct-09 6.69 6.69 6.69 6.69 0 6.69 28-Oct-09 6.50 6.50 6.50 6.50 0 6.50 27-Oct-09 6.74 6.74 6.74 6.74 0 6.74 26-Oct-09 6.86 6.86 6.86 6.86 0 6.86 23-Oct-09 6.97 6.97 6.97 6.97 0 6.97 22-Oct-09 7.09 7.09 7.09 7.09 0 7.09 21-Oct-09 7.01 7.01 7.01 7.01 0 7.01 20-Oct-09 7.09 7.09 7.09 7.09 0 7.09 19-Oct-09 7.16 7.16 7.16 7.16 0 7.16 16-Oct-09 7.08 7.08 7.08 7.08 0 7.08 15-Oct-09 7.18 7.18 7.18 7.18 0 7.18 14-Oct-09 7.18 7.18 7.18 7.18 0 7.18 13-Oct-09 7.01 7.01 7.01 7.01 0 7.01 12-Oct-09 7.03 7.03 7.03 7.03 0 7.03 9-Oct-09 7.03 7.03 7.03 7.03 0 7.03 8-Oct-09 6.95 6.95 6.95 6.95 0 6.95 7-Oct-09 6.86 6.86 6.86 6.86 0 6.86 6-Oct-09 6.86 6.86 6.86 6.86 0 6.86 5-Oct-09 6.75 6.75 6.75 6.75 0 6.75 2-Oct-09 6.62 6.62 6.62 6.62 0 6.62 1-Oct-09 6.70 6.70 6.70 6.70 0 6.70 30-Sep-09 6.91 6.91 6.91 6.91 0 6.91 29-Sep-09 6.97 6.97 6.97 6.97 0 6.97 28-Sep-09 6.99 6.99 6.99 6.99 0 6.99 25-Sep-09 6.84 6.84 6.84 6.84 0 6.84 24-Sep-09 6.88 6.88 6.88 6.88 0 6.88 23-Sep-09 7.02 7.02 7.02 7.02 0 7.02 22-Sep-09 7.12 7.12 7.12 7.12 0 7.12 21-Sep-09 7.04 7.04 7.04 7.04 0 7.04 18-Sep-09 7.10 7.10 7.10 7.10 0 7.10 17-Sep-09 7.08 7.08 7.08 7.08 0 7.08 16-Sep-09 7.11 7.11 7.11 7.11 0 7.11 15-Sep-09 6.94 6.94 6.94 6.94 0 6.94 14-Sep-09 6.88 6.88 6.88 6.88 0 6.88 11-Sep-09 6.82 6.82 6.82 6.82 0 6.82 10-Sep-09 6.82 6.82 6.82 6.82 0 6.82 9-Sep-09 6.75 6.75 6.75 6.75 0 6.75 8-Sep-09 6.65 6.65 6.65 6.65 0 6.65 4-Sep-09 6.58 6.58 6.58 6.58 0 6.58 * 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