Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 27, 2009, 10:54AM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

Schroder US Opportunities Adv (SCUVX)

On Dec 24: 19.91   0.06 (0.30%)

MORE ON SCUVX

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* 24-Dec-09 19.91 19.91 19.91 19.91 0 19.91 23-Dec-09 19.85 19.85 19.85 19.85 0 19.85 22-Dec-09 19.66 19.66 19.66 19.66 0 19.66 21-Dec-09 19.56 19.56 19.56 19.56 0 19.56 18-Dec-09 19.36 19.36 19.36 19.36 0 19.36 17-Dec-09 19.14 19.14 19.14 19.14 0 19.14 16-Dec-09 19.31 19.31 19.31 19.31 0 19.31 15-Dec-09 19.17 19.17 19.17 19.17 0 19.17 14-Dec-09 19.15 19.15 19.15 19.15 0 19.15 11-Dec-09 18.89 18.89 18.89 18.89 0 18.89 10-Dec-09 18.79 18.79 18.79 18.79 0 18.79 9-Dec-09 18.78 18.78 18.78 18.78 0 18.78 8-Dec-09 18.75 18.75 18.75 18.75 0 18.75 7-Dec-09 18.89 18.89 18.89 18.89 0 18.89 4-Dec-09 18.87 18.87 18.87 18.87 0 18.87 3-Dec-09 18.56 18.56 18.56 18.56 0 18.56 2-Dec-09 18.74 18.74 18.74 18.74 0 18.74 1-Dec-09 18.61 18.61 18.61 18.61 0 18.61 30-Nov-09 18.35 18.35 18.35 18.35 0 18.35 27-Nov-09 18.31 18.31 18.31 18.31 0 18.31 25-Nov-09 18.65 18.65 18.65 18.65 0 18.65 24-Nov-09 18.62 18.62 18.62 18.62 0 18.62 23-Nov-09 18.65 18.65 18.65 18.65 0 18.65 20-Nov-09 18.41 18.41 18.41 18.41 0 18.41 19-Nov-09 18.47 18.47 18.47 18.47 0 18.47 18-Nov-09 18.83 18.83 18.83 18.83 0 18.83 17-Nov-09 18.95 18.95 18.95 18.95 0 18.95 16-Nov-09 18.97 18.97 18.97 18.97 0 18.97 13-Nov-09 18.61 18.61 18.61 18.61 0 18.61 12-Nov-09 18.46 18.46 18.46 18.46 0 18.46 11-Nov-09 18.74 18.74 18.74 18.74 0 18.74 10-Nov-09 18.63 18.63 18.63 18.63 0 18.63 9-Nov-09 18.69 18.69 18.69 18.69 0 18.69 6-Nov-09 18.40 18.40 18.40 18.40 0 18.40 5-Nov-09 18.42 18.42 18.42 18.42 0 18.42 4-Nov-09 18.06 18.06 18.06 18.06 0 18.06 3-Nov-09 18.19 18.19 18.19 18.19 0 18.19 2-Nov-09 18.06 18.06 18.06 18.06 0 18.06 30-Oct-09 18.01 18.01 18.01 18.01 0 18.01 29-Oct-09 18.47 18.47 18.47 18.47 0 18.47 28-Oct-09 18.16 18.16 18.16 18.16 0 18.16 27-Oct-09 18.68 18.68 18.68 18.68 0 18.68 26-Oct-09 18.89 18.89 18.89 18.89 0 18.89 23-Oct-09 19.01 19.01 19.01 19.01 0 19.01 22-Oct-09 19.30 19.30 19.30 19.30 0 19.30 21-Oct-09 19.09 19.09 19.09 19.09 0 19.09 20-Oct-09 19.25 19.25 19.25 19.25 0 19.25 19-Oct-09 19.48 19.48 19.48 19.48 0 19.48 16-Oct-09 19.31 19.31 19.31 19.31 0 19.31 15-Oct-09 19.47 19.47 19.47 19.47 0 19.47 14-Oct-09 19.44 19.44 19.44 19.44 0 19.44 13-Oct-09 19.06 19.06 19.06 19.06 0 19.06 12-Oct-09 19.11 19.11 19.11 19.11 0 19.11 9-Oct-09 19.11 19.11 19.11 19.11 0 19.11 8-Oct-09 18.89 18.89 18.89 18.89 0 18.89 7-Oct-09 18.70 18.70 18.70 18.70 0 18.70 6-Oct-09 18.69 18.69 18.69 18.69 0 18.69 5-Oct-09 18.37 18.37 18.37 18.37 0 18.37 2-Oct-09 18.10 18.10 18.10 18.10 0 18.10 1-Oct-09 18.21 18.21 18.21 18.21 0 18.21 30-Sep-09 18.66 18.66 18.66 18.66 0 18.66 29-Sep-09 18.76 18.76 18.76 18.76 0 18.76 28-Sep-09 18.77 18.77 18.77 18.77 0 18.77 25-Sep-09 18.41 18.41 18.41 18.41 0 18.41 24-Sep-09 18.48 18.48 18.48 18.48 0 18.48 23-Sep-09 18.75 18.75 18.75 18.75 0 18.75 * 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