Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 1:13PM ET - U.S. Markets close in 2 hours and 47 minutes. Dow  1.22% Nasdaq  1.50%

Symons Capital Appreciation Instl (SAGIX)

On Nov 30: 7.26   0.02 (0.28%)

MORE ON SAGIX

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* 30-Nov-09 7.26 7.26 7.26 7.26 0 7.26 27-Nov-09 7.24 7.24 7.24 7.24 0 7.24 25-Nov-09 7.33 7.33 7.33 7.33 0 7.33 24-Nov-09 7.29 7.29 7.29 7.29 0 7.29 23-Nov-09 7.29 7.29 7.29 7.29 0 7.29 20-Nov-09 7.23 7.23 7.23 7.23 0 7.23 19-Nov-09 7.23 7.23 7.23 7.23 0 7.23 18-Nov-09 7.26 7.26 7.26 7.26 0 7.26 17-Nov-09 7.27 7.27 7.27 7.27 0 7.27 16-Nov-09 7.28 7.28 7.28 7.28 0 7.28 13-Nov-09 7.22 7.22 7.22 7.22 0 7.22 12-Nov-09 7.19 7.19 7.19 7.19 0 7.19 11-Nov-09 7.23 7.23 7.23 7.23 0 7.23 10-Nov-09 7.22 7.22 7.22 7.22 0 7.22 9-Nov-09 7.20 7.20 7.20 7.20 0 7.20 6-Nov-09 7.14 7.14 7.14 7.14 0 7.14 5-Nov-09 7.16 7.16 7.16 7.16 0 7.16 4-Nov-09 7.11 7.11 7.11 7.11 0 7.11 3-Nov-09 7.12 7.12 7.12 7.12 0 7.12 2-Nov-09 7.10 7.10 7.10 7.10 0 7.10 30-Oct-09 7.10 7.10 7.10 7.10 0 7.10 29-Oct-09 7.20 7.20 7.20 7.20 0 7.20 28-Oct-09 7.10 7.10 7.10 7.10 0 7.10 27-Oct-09 7.18 7.18 7.18 7.18 0 7.18 26-Oct-09 7.17 7.17 7.17 7.17 0 7.17 23-Oct-09 7.23 7.23 7.23 7.23 0 7.23 22-Oct-09 7.28 7.28 7.28 7.28 0 7.28 21-Oct-09 7.24 7.24 7.24 7.24 0 7.24 20-Oct-09 7.29 7.29 7.29 7.29 0 7.29 19-Oct-09 7.36 7.36 7.36 7.36 0 7.36 16-Oct-09 7.32 7.32 7.32 7.32 0 7.32 15-Oct-09 7.34 7.34 7.34 7.34 0 7.34 14-Oct-09 7.30 7.30 7.30 7.30 0 7.30 13-Oct-09 7.23 7.23 7.23 7.23 0 7.23 12-Oct-09 7.24 7.24 7.24 7.24 0 7.24 9-Oct-09 7.22 7.22 7.22 7.22 0 7.22 8-Oct-09 7.19 7.19 7.19 7.19 0 7.19 7-Oct-09 7.15 7.15 7.15 7.15 0 7.15 6-Oct-09 7.15 7.15 7.15 7.15 0 7.15 5-Oct-09 7.04 7.04 7.04 7.04 0 7.04 2-Oct-09 6.95 6.95 6.95 6.95 0 6.95 1-Oct-09 6.99 6.99 6.99 6.99 0 6.99 30-Sep-09 7.12 7.12 7.12 7.12 0 7.12 29-Sep-09 7.13 7.13 7.13 7.13 0 7.13 28-Sep-09 7.12 7.12 7.12 7.12 0 7.12 25-Sep-09 7.03 7.03 7.03 7.03 0 7.03 24-Sep-09 7.04 7.04 7.04 7.04 0 7.04 23-Sep-09 7.12 7.12 7.12 7.12 0 7.12 22-Sep-09 7.19 7.19 7.19 7.19 0 7.19 21-Sep-09 7.13 7.13 7.13 7.13 0 7.13 18-Sep-09 7.16 7.16 7.16 7.16 0 7.16 17-Sep-09 7.13 7.13 7.13 7.13 0 7.13 16-Sep-09 7.13 7.13 7.13 7.13 0 7.13 15-Sep-09 7.09 7.09 7.09 7.09 0 7.09 14-Sep-09 7.07 7.07 7.07 7.07 0 7.07 11-Sep-09 7.02 7.02 7.02 7.02 0 7.02 10-Sep-09 7.03 7.03 7.03 7.03 0 7.03 9-Sep-09 6.98 6.98 6.98 6.98 0 6.98 8-Sep-09 6.93 6.93 6.93 6.93 0 6.93 4-Sep-09 6.78 6.78 6.78 6.78 0 6.78 3-Sep-09 6.69 6.69 6.69 6.69 0 6.69 2-Sep-09 6.63 6.63 6.63 6.63 0 6.63 1-Sep-09 6.63 6.63 6.63 6.63 0 6.63 31-Aug-09 6.74 6.74 6.74 6.74 0 6.74 28-Aug-09 6.80 6.80 6.80 6.80 0 6.80 27-Aug-09 6.79 6.79 6.79 6.79 0 6.79 * 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