Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 2:35AM ET - U.S. Markets open in 6 hours and 55 minutes. Dow  0.83% Nasdaq  1.17%

Forward Sierra Club Stock (SCFSX)

On Nov 17: 5.94   0.18 (2.94%)

MORE ON SCFSX

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-08 5.42 5.42 5.42 5.42 0 5.42 17-Dec-08 5.42 5.42 5.42 5.42 0 5.42 16-Dec-08 5.42 5.42 5.42 5.42 0 5.42 15-Dec-08 5.42 5.42 5.42 5.42 0 5.42 12-Dec-08 5.42 5.42 5.42 5.42 0 5.42 11-Dec-08 5.42 5.42 5.42 5.42 0 5.42 10-Dec-08 5.42 5.42 5.42 5.42 0 5.42 9-Dec-08 5.42 5.42 5.42 5.42 0 5.42 9-Dec-08 $ 0.05709 Dividend 8-Dec-08 5.61 5.61 5.61 5.61 0 5.55 5-Dec-08 5.61 5.61 5.61 5.61 0 5.55 4-Dec-08 5.61 5.61 5.61 5.61 0 5.55 3-Dec-08 5.61 5.61 5.61 5.61 0 5.55 2-Dec-08 5.63 5.63 5.63 5.63 0 5.57 1-Dec-08 5.55 5.55 5.55 5.55 0 5.49 28-Nov-08 5.80 5.80 5.80 5.80 0 5.74 26-Nov-08 5.80 5.80 5.80 5.80 0 5.74 25-Nov-08 5.69 5.69 5.69 5.69 0 5.63 24-Nov-08 5.71 5.71 5.71 5.71 0 5.65 21-Nov-08 5.38 5.38 5.38 5.38 0 5.33 20-Nov-08 5.13 5.13 5.13 5.13 0 5.08 19-Nov-08 5.47 5.47 5.47 5.47 0 5.41 18-Nov-08 5.93 5.93 5.93 5.93 0 5.87 17-Nov-08 5.94 5.94 5.94 5.94 0 5.88 14-Nov-08 6.12 6.12 6.12 6.12 0 6.06 13-Nov-08 6.44 6.44 6.44 6.44 0 6.37 12-Nov-08 6.01 6.01 6.01 6.01 0 5.95 11-Nov-08 6.38 6.38 6.38 6.38 0 6.32 10-Nov-08 6.55 6.55 6.55 6.55 0 6.48 7-Nov-08 6.74 6.74 6.74 6.74 0 6.67 6-Nov-08 6.60 6.60 6.60 6.60 0 6.53 5-Nov-08 6.96 6.96 6.96 6.96 0 6.89 4-Nov-08 7.38 7.38 7.38 7.38 0 7.30 3-Nov-08 7.13 7.13 7.13 7.13 0 7.06 31-Oct-08 7.11 7.11 7.11 7.11 0 7.04 30-Oct-08 6.93 6.93 6.93 6.93 0 6.86 29-Oct-08 6.77 6.77 6.77 6.77 0 6.70 28-Oct-08 6.80 6.80 6.80 6.80 0 6.73 27-Oct-08 6.15 6.15 6.15 6.15 0 6.09 24-Oct-08 6.37 6.37 6.37 6.37 0 6.31 23-Oct-08 6.59 6.59 6.59 6.59 0 6.52 22-Oct-08 6.67 6.67 6.67 6.67 0 6.60 21-Oct-08 7.05 7.05 7.05 7.05 0 6.98 20-Oct-08 7.29 7.29 7.29 7.29 0 7.22 17-Oct-08 7.07 7.07 7.07 7.07 0 7.00 16-Oct-08 7.10 7.10 7.10 7.10 0 7.03 15-Oct-08 6.86 6.86 6.86 6.86 0 6.79 14-Oct-08 7.54 7.54 7.54 7.54 0 7.46 13-Oct-08 7.59 7.59 7.59 7.59 0 7.51 10-Oct-08 6.85 6.85 6.85 6.85 0 6.78 9-Oct-08 6.77 6.77 6.77 6.77 0 6.70 8-Oct-08 7.27 7.27 7.27 7.27 0 7.20 7-Oct-08 7.36 7.36 7.36 7.36 0 7.29 6-Oct-08 7.87 7.87 7.87 7.87 0 7.79 3-Oct-08 8.25 8.25 8.25 8.25 0 8.17 2-Oct-08 8.40 8.40 8.40 8.40 0 8.31 1-Oct-08 8.82 8.82 8.82 8.82 0 8.73 30-Sep-08 8.89 8.89 8.89 8.89 0 8.80 29-Sep-08 8.31 8.31 8.31 8.31 0 8.23 26-Sep-08 9.38 9.38 9.38 9.38 0 9.28 25-Sep-08 9.27 9.27 9.27 9.27 0 9.18 24-Sep-08 9.14 9.14 9.14 9.14 0 9.05 23-Sep-08 9.15 9.15 9.15 9.15 0 9.06 22-Sep-08 9.32 9.32 9.32 9.32 0 9.23 19-Sep-08 9.94 9.94 9.94 9.94 0 9.84 18-Sep-08 9.53 9.53 9.53 9.53 0 9.43 17-Sep-08 8.95 8.95 8.95 8.95 0 8.86 * 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