Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 6:05AM ET - U.S. Markets open in 3 hours and 25 minutes. Dow  0.22% Nasdaq  0.00%

Russell LifePoints Cnsrv Strat S (RCLSX)

On Dec 4: 10.03   0.01 (0.10%)

MORE ON RCLSX

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* 4-Dec-09 10.03 10.03 10.03 10.03 0 10.03 3-Dec-09 10.04 10.04 10.04 10.04 0 10.04 2-Dec-09 10.06 10.06 10.06 10.06 0 10.06 1-Dec-09 10.06 10.06 10.06 10.06 0 10.06 30-Nov-09 10.04 10.04 10.04 10.04 0 10.04 27-Nov-09 10.01 10.01 10.01 10.01 0 10.01 25-Nov-09 10.05 10.05 10.05 10.05 0 10.05 24-Nov-09 10.02 10.02 10.02 10.02 0 10.02 23-Nov-09 10.02 10.02 10.02 10.02 0 10.02 20-Nov-09 9.99 9.99 9.99 9.99 0 9.99 19-Nov-09 10.00 10.00 10.00 10.00 0 10.00 18-Nov-09 10.03 10.03 10.03 10.03 0 10.03 17-Nov-09 10.05 10.05 10.05 10.05 0 10.05 16-Nov-09 10.05 10.05 10.05 10.05 0 10.05 13-Nov-09 10.00 10.00 10.00 10.00 0 10.00 12-Nov-09 9.96 9.96 9.96 9.96 0 9.96 11-Nov-09 9.98 9.98 9.98 9.98 0 9.98 10-Nov-09 9.96 9.96 9.96 9.96 0 9.96 9-Nov-09 9.96 9.96 9.96 9.96 0 9.96 6-Nov-09 9.90 9.90 9.90 9.90 0 9.90 5-Nov-09 9.89 9.89 9.89 9.89 0 9.89 4-Nov-09 9.85 9.85 9.85 9.85 0 9.85 3-Nov-09 9.86 9.86 9.86 9.86 0 9.86 2-Nov-09 9.86 9.86 9.86 9.86 0 9.86 30-Oct-09 9.85 9.85 9.85 9.85 0 9.85 29-Oct-09 9.89 9.89 9.89 9.89 0 9.89 28-Oct-09 9.85 9.85 9.85 9.85 0 9.85 27-Oct-09 9.90 9.90 9.90 9.90 0 9.90 26-Oct-09 9.87 9.87 9.87 9.87 0 9.87 23-Oct-09 9.91 9.91 9.91 9.91 0 9.91 22-Oct-09 9.94 9.94 9.94 9.94 0 9.94 21-Oct-09 9.91 9.91 9.91 9.91 0 9.91 20-Oct-09 9.94 9.94 9.94 9.94 0 9.94 19-Oct-09 9.93 9.93 9.93 9.93 0 9.93 16-Oct-09 9.89 9.89 9.89 9.89 0 9.89 15-Oct-09 9.90 9.90 9.90 9.90 0 9.90 14-Oct-09 9.91 9.91 9.91 9.91 0 9.91 13-Oct-09 9.87 9.87 9.87 9.87 0 9.87 12-Oct-09 9.86 9.86 9.86 9.86 0 9.86 9-Oct-09 9.84 9.84 9.84 9.84 0 9.84 8-Oct-09 9.86 9.86 9.86 9.86 0 9.86 7-Oct-09 9.84 9.84 9.84 9.84 0 9.84 6-Oct-09 9.82 9.82 9.82 9.82 0 9.82 5-Oct-09 9.78 9.78 9.78 9.78 0 9.78 5-Oct-09 $ 0.079 Dividend 2-Oct-09 9.83 9.83 9.83 9.83 0 9.75 1-Oct-09 9.84 9.84 9.84 9.84 0 9.76 30-Sep-09 9.88 9.88 9.88 9.88 0 9.80 29-Sep-09 9.88 9.88 9.88 9.88 0 9.80 28-Sep-09 9.89 9.89 9.89 9.89 0 9.81 25-Sep-09 9.83 9.83 9.83 9.83 0 9.75 24-Sep-09 9.84 9.84 9.84 9.84 0 9.76 23-Sep-09 9.87 9.87 9.87 9.87 0 9.79 22-Sep-09 9.87 9.87 9.87 9.87 0 9.79 21-Sep-09 9.84 9.84 9.84 9.84 0 9.76 18-Sep-09 9.85 9.85 9.85 9.85 0 9.77 17-Sep-09 9.86 9.86 9.86 9.86 0 9.78 16-Sep-09 9.84 9.84 9.84 9.84 0 9.76 15-Sep-09 9.79 9.79 9.79 9.79 0 9.71 14-Sep-09 9.78 9.78 9.78 9.78 0 9.70 11-Sep-09 9.78 9.78 9.78 9.78 0 9.70 10-Sep-09 9.77 9.77 9.77 9.77 0 9.69 9-Sep-09 9.71 9.71 9.71 9.71 0 9.63 8-Sep-09 9.69 9.69 9.69 9.69 0 9.61 4-Sep-09 9.65 9.65 9.65 9.65 0 9.57 3-Sep-09 9.64 9.64 9.64 9.64 0 9.56 2-Sep-09 9.63 9.63 9.63 9.63 0 9.55 * 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