Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 4:47AM ET - U.S. Markets open in 4 hours and 43 minutes. Dow  0.01% Nasdaq  0.00%

Schneider Small Cap Value (SCMVX)

On Dec 7: 12.81   0.09 (0.71%)

MORE ON SCMVX

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* 7-Dec-09 12.81 12.81 12.81 12.81 0 12.81 4-Dec-09 12.72 12.72 12.72 12.72 0 12.72 3-Dec-09 12.54 12.54 12.54 12.54 0 12.54 2-Dec-09 12.70 12.70 12.70 12.70 0 12.70 1-Dec-09 12.57 12.57 12.57 12.57 0 12.57 30-Nov-09 12.42 12.42 12.42 12.42 0 12.42 27-Nov-09 12.45 12.45 12.45 12.45 0 12.45 25-Nov-09 12.76 12.76 12.76 12.76 0 12.76 24-Nov-09 12.65 12.65 12.65 12.65 0 12.65 23-Nov-09 12.74 12.74 12.74 12.74 0 12.74 20-Nov-09 12.60 12.60 12.60 12.60 0 12.60 19-Nov-09 12.68 12.68 12.68 12.68 0 12.68 18-Nov-09 13.00 13.00 13.00 13.00 0 13.00 17-Nov-09 13.06 13.06 13.06 13.06 0 13.06 16-Nov-09 13.02 13.02 13.02 13.02 0 13.02 13-Nov-09 12.64 12.64 12.64 12.64 0 12.64 12-Nov-09 12.45 12.45 12.45 12.45 0 12.45 11-Nov-09 12.76 12.76 12.76 12.76 0 12.76 10-Nov-09 12.66 12.66 12.66 12.66 0 12.66 9-Nov-09 12.82 12.82 12.82 12.82 0 12.82 6-Nov-09 12.54 12.54 12.54 12.54 0 12.54 5-Nov-09 12.58 12.58 12.58 12.58 0 12.58 4-Nov-09 12.17 12.17 12.17 12.17 0 12.17 3-Nov-09 12.26 12.26 12.26 12.26 0 12.26 2-Nov-09 12.12 12.12 12.12 12.12 0 12.12 30-Oct-09 12.27 12.27 12.27 12.27 0 12.27 29-Oct-09 12.83 12.83 12.83 12.83 0 12.83 28-Oct-09 12.52 12.52 12.52 12.52 0 12.52 27-Oct-09 13.07 13.07 13.07 13.07 0 13.07 26-Oct-09 13.27 13.27 13.27 13.27 0 13.27 23-Oct-09 13.58 13.58 13.58 13.58 0 13.58 22-Oct-09 13.98 13.98 13.98 13.98 0 13.98 21-Oct-09 13.87 13.87 13.87 13.87 0 13.87 20-Oct-09 14.08 14.08 14.08 14.08 0 14.08 19-Oct-09 14.32 14.32 14.32 14.32 0 14.32 16-Oct-09 14.29 14.29 14.29 14.29 0 14.29 15-Oct-09 14.51 14.51 14.51 14.51 0 14.51 14-Oct-09 14.38 14.38 14.38 14.38 0 14.38 13-Oct-09 14.13 14.13 14.13 14.13 0 14.13 12-Oct-09 14.04 14.04 14.04 14.04 0 14.04 9-Oct-09 13.97 13.97 13.97 13.97 0 13.97 8-Oct-09 13.89 13.89 13.89 13.89 0 13.89 7-Oct-09 13.59 13.59 13.59 13.59 0 13.59 6-Oct-09 13.58 13.58 13.58 13.58 0 13.58 5-Oct-09 13.32 13.32 13.32 13.32 0 13.32 2-Oct-09 13.03 13.03 13.03 13.03 0 13.03 1-Oct-09 13.11 13.11 13.11 13.11 0 13.11 30-Sep-09 13.53 13.53 13.53 13.53 0 13.53 29-Sep-09 13.58 13.58 13.58 13.58 0 13.58 28-Sep-09 13.58 13.58 13.58 13.58 0 13.58 25-Sep-09 13.15 13.15 13.15 13.15 0 13.15 24-Sep-09 13.25 13.25 13.25 13.25 0 13.25 23-Sep-09 13.60 13.60 13.60 13.60 0 13.60 22-Sep-09 13.71 13.71 13.71 13.71 0 13.71 21-Sep-09 13.43 13.43 13.43 13.43 0 13.43 18-Sep-09 13.49 13.49 13.49 13.49 0 13.49 17-Sep-09 13.45 13.45 13.45 13.45 0 13.45 16-Sep-09 13.65 13.65 13.65 13.65 0 13.65 15-Sep-09 13.35 13.35 13.35 13.35 0 13.35 14-Sep-09 13.04 13.04 13.04 13.04 0 13.04 11-Sep-09 12.89 12.89 12.89 12.89 0 12.89 10-Sep-09 12.83 12.83 12.83 12.83 0 12.83 9-Sep-09 12.51 12.51 12.51 12.51 0 12.51 8-Sep-09 12.33 12.33 12.33 12.33 0 12.33 4-Sep-09 12.18 12.18 12.18 12.18 0 12.18 3-Sep-09 11.97 11.97 11.97 11.97 0 11.97 * 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