Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 29, 2009, 12:32AM ET - U.S. Markets open in 8 hours and 58 minutes. Dow  0.26% Nasdaq  0.24%

Forward Emerging Markets Instl (PTEMX)

On Dec 28: 21.52   0.04 (0.19%)

MORE ON PTEMX

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* 28-Dec-09 21.52 21.52 21.52 21.52 0 21.52 24-Dec-09 21.56 21.56 21.56 21.56 0 21.56 23-Dec-09 21.39 21.39 21.39 21.39 0 21.39 22-Dec-09 21.15 21.15 21.15 21.15 0 21.15 21-Dec-09 21.01 21.01 21.01 21.01 0 21.01 18-Dec-09 20.99 20.99 20.99 20.99 0 20.99 17-Dec-09 20.99 20.99 20.99 20.99 0 20.99 16-Dec-09 21.51 21.51 21.51 21.51 0 21.51 15-Dec-09 21.55 21.55 21.55 21.55 0 21.55 14-Dec-09 21.66 21.66 21.66 21.66 0 21.66 11-Dec-09 21.52 21.52 21.52 21.52 0 21.52 10-Dec-09 21.39 21.39 21.39 21.39 0 21.39 9-Dec-09 21.31 21.31 21.31 21.31 0 21.31 8-Dec-09 21.40 21.40 21.40 21.40 0 21.40 7-Dec-09 21.70 21.70 21.70 21.70 0 21.70 4-Dec-09 21.81 21.81 21.81 21.81 0 21.81 3-Dec-09 21.76 21.76 21.76 21.76 0 21.76 2-Dec-09 21.78 21.78 21.78 21.78 0 21.78 1-Dec-09 21.56 21.56 21.56 21.56 0 21.56 30-Nov-09 21.04 21.04 21.04 21.04 0 21.04 27-Nov-09 20.70 20.70 20.70 20.70 0 20.70 25-Nov-09 21.68 21.68 21.68 21.68 0 21.68 24-Nov-09 21.44 21.44 21.44 21.44 0 21.44 23-Nov-09 21.62 21.62 21.62 21.62 0 21.62 20-Nov-09 21.33 21.33 21.33 21.33 0 21.33 19-Nov-09 21.45 21.45 21.45 21.45 0 21.45 18-Nov-09 21.68 21.68 21.68 21.68 0 21.68 17-Nov-09 21.84 21.84 21.84 21.84 0 21.84 16-Nov-09 21.78 21.78 21.78 21.78 0 21.78 13-Nov-09 21.30 21.30 21.30 21.30 0 21.30 12-Nov-09 21.07 21.07 21.07 21.07 0 21.07 11-Nov-09 21.45 21.45 21.45 21.45 0 21.45 10-Nov-09 21.26 21.26 21.26 21.26 0 21.26 9-Nov-09 21.37 21.37 21.37 21.37 0 21.37 6-Nov-09 20.68 20.68 20.68 20.68 0 20.68 5-Nov-09 20.64 20.64 20.64 20.64 0 20.64 4-Nov-09 20.42 20.42 20.42 20.42 0 20.42 3-Nov-09 20.02 20.02 20.02 20.02 0 20.02 2-Nov-09 19.94 19.94 19.94 19.94 0 19.94 30-Oct-09 19.71 19.71 19.71 19.71 0 19.71 29-Oct-09 20.34 20.34 20.34 20.34 0 20.34 28-Oct-09 19.72 19.72 19.72 19.72 0 19.72 27-Oct-09 20.65 20.65 20.65 20.65 0 20.65 26-Oct-09 21.07 21.07 21.07 21.07 0 21.07 23-Oct-09 21.21 21.21 21.21 21.21 0 21.21 22-Oct-09 21.32 21.32 21.32 21.32 0 21.32 21-Oct-09 21.37 21.37 21.37 21.37 0 21.37 20-Oct-09 21.43 21.43 21.43 21.43 0 21.43 19-Oct-09 21.64 21.64 21.64 21.64 0 21.64 16-Oct-09 21.33 21.33 21.33 21.33 0 21.33 15-Oct-09 21.55 21.55 21.55 21.55 0 21.55 14-Oct-09 21.61 21.61 21.61 21.61 0 21.61 13-Oct-09 20.99 20.99 20.99 20.99 0 20.99 12-Oct-09 21.00 21.00 21.00 21.00 0 21.00 9-Oct-09 20.93 20.93 20.93 20.93 0 20.93 8-Oct-09 20.80 20.80 20.80 20.80 0 20.80 7-Oct-09 20.56 20.56 20.56 20.56 0 20.56 6-Oct-09 20.48 20.48 20.48 20.48 0 20.48 5-Oct-09 20.16 20.16 20.16 20.16 0 20.16 2-Oct-09 19.80 19.80 19.80 19.80 0 19.80 1-Oct-09 19.82 19.82 19.82 19.82 0 19.82 30-Sep-09 20.19 20.19 20.19 20.19 0 20.19 29-Sep-09 20.08 20.08 20.08 20.08 0 20.08 28-Sep-09 19.94 19.94 19.94 19.94 0 19.94 25-Sep-09 19.88 19.88 19.88 19.88 0 19.88 24-Sep-09 19.81 19.81 19.81 19.81 0 19.81 * 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