Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 8:52PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Federated MDT All Cap Core Institutional (QIACX)

On Dec 18: 10.99   0.05 (0.46%)

MORE ON QIACX

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* 18-Dec-09 10.99 10.99 10.99 10.99 0 10.99 17-Dec-09 10.94 10.94 10.94 10.94 0 10.94 16-Dec-09 11.08 11.08 11.08 11.08 0 11.08 15-Dec-09 11.07 11.07 11.07 11.07 0 11.07 14-Dec-09 11.15 11.15 11.15 11.15 0 11.15 11-Dec-09 11.04 11.04 11.04 11.04 0 11.04 10-Dec-09 10.99 10.99 10.99 10.99 0 10.99 9-Dec-09 10.90 10.90 10.90 10.90 0 10.90 8-Dec-09 10.86 10.86 10.86 10.86 0 10.86 7-Dec-09 10.95 10.95 10.95 10.95 0 10.95 4-Dec-09 10.98 10.98 10.98 10.98 0 10.98 3-Dec-09 10.92 10.92 10.92 10.92 0 10.92 2-Dec-09 11.06 11.06 11.06 11.06 0 11.06 1-Dec-09 11.05 11.05 11.05 11.05 0 11.05 30-Nov-09 10.95 10.95 10.95 10.95 0 10.95 27-Nov-09 10.89 10.89 10.89 10.89 0 10.89 25-Nov-09 11.09 11.09 11.09 11.09 0 11.09 24-Nov-09 11.04 11.04 11.04 11.04 0 11.04 23-Nov-09 11.04 11.04 11.04 11.04 0 11.04 20-Nov-09 10.89 10.89 10.89 10.89 0 10.89 19-Nov-09 10.92 10.92 10.92 10.92 0 10.92 18-Nov-09 11.10 11.10 11.10 11.10 0 11.10 17-Nov-09 11.13 11.13 11.13 11.13 0 11.13 16-Nov-09 11.14 11.14 11.14 11.14 0 11.14 13-Nov-09 11.01 11.01 11.01 11.01 0 11.01 12-Nov-09 10.93 10.93 10.93 10.93 0 10.93 11-Nov-09 11.08 11.08 11.08 11.08 0 11.08 10-Nov-09 11.02 11.02 11.02 11.02 0 11.02 9-Nov-09 11.01 11.01 11.01 11.01 0 11.01 6-Nov-09 10.79 10.79 10.79 10.79 0 10.79 5-Nov-09 10.75 10.75 10.75 10.75 0 10.75 4-Nov-09 10.56 10.56 10.56 10.56 0 10.56 3-Nov-09 10.55 10.55 10.55 10.55 0 10.55 2-Nov-09 10.48 10.48 10.48 10.48 0 10.48 30-Oct-09 10.44 10.44 10.44 10.44 0 10.44 29-Oct-09 10.75 10.75 10.75 10.75 0 10.75 28-Oct-09 10.51 10.51 10.51 10.51 0 10.51 27-Oct-09 10.73 10.73 10.73 10.73 0 10.73 26-Oct-09 10.71 10.71 10.71 10.71 0 10.71 23-Oct-09 10.85 10.85 10.85 10.85 0 10.85 22-Oct-09 11.02 11.02 11.02 11.02 0 11.02 21-Oct-09 10.92 10.92 10.92 10.92 0 10.92 20-Oct-09 11.04 11.04 11.04 11.04 0 11.04 19-Oct-09 11.09 11.09 11.09 11.09 0 11.09 16-Oct-09 10.97 10.97 10.97 10.97 0 10.97 15-Oct-09 11.06 11.06 11.06 11.06 0 11.06 14-Oct-09 11.02 11.02 11.02 11.02 0 11.02 13-Oct-09 10.87 10.87 10.87 10.87 0 10.87 12-Oct-09 10.92 10.92 10.92 10.92 0 10.92 9-Oct-09 10.89 10.89 10.89 10.89 0 10.89 8-Oct-09 10.81 10.81 10.81 10.81 0 10.81 7-Oct-09 10.76 10.76 10.76 10.76 0 10.76 6-Oct-09 10.71 10.71 10.71 10.71 0 10.71 5-Oct-09 10.57 10.57 10.57 10.57 0 10.57 2-Oct-09 10.40 10.40 10.40 10.40 0 10.40 1-Oct-09 10.46 10.46 10.46 10.46 0 10.46 30-Sep-09 10.67 10.67 10.67 10.67 0 10.67 29-Sep-09 10.72 10.72 10.72 10.72 0 10.72 28-Sep-09 10.72 10.72 10.72 10.72 0 10.72 25-Sep-09 10.55 10.55 10.55 10.55 0 10.55 24-Sep-09 10.60 10.60 10.60 10.60 0 10.60 23-Sep-09 10.69 10.69 10.69 10.69 0 10.69 22-Sep-09 10.79 10.79 10.79 10.79 0 10.79 21-Sep-09 10.79 10.79 10.79 10.79 0 10.79 18-Sep-09 10.79 10.79 10.79 10.79 0 10.79 17-Sep-09 10.76 10.76 10.76 10.76 0 10.76 * 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