Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 8:05PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

The Singapore Fund, Inc. (SGF)

At 1:00PM ET: 12.90   0.41 (3.08%)

MORE ON SGF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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* 27-Nov-09 12.82 12.91 12.82 12.90 75,600 12.90 25-Nov-09 13.37 13.42 13.13 13.31 13,300 13.31 24-Nov-09 13.32 13.33 13.17 13.23 6,900 13.23 23-Nov-09 13.32 13.48 13.31 13.43 11,500 13.43 20-Nov-09 13.05 13.11 13.05 13.11 2,300 13.11 19-Nov-09 13.10 13.12 12.96 13.10 10,900 13.10 18-Nov-09 13.24 13.30 13.17 13.21 7,200 13.21 17-Nov-09 13.29 13.38 13.14 13.38 6,600 13.38 16-Nov-09 13.16 13.50 13.16 13.40 28,200 13.40 13-Nov-09 12.87 13.10 12.84 13.07 9,200 13.07 12-Nov-09 12.99 13.06 12.91 12.94 23,400 12.94 11-Nov-09 13.15 13.24 12.93 12.93 13,000 12.93 10-Nov-09 12.98 12.98 12.85 12.95 5,100 12.95 9-Nov-09 12.92 13.14 12.88 13.04 61,600 13.04 6-Nov-09 12.50 12.60 12.50 12.60 3,300 12.60 5-Nov-09 12.70 12.70 12.51 12.66 8,300 12.66 4-Nov-09 12.58 12.60 12.47 12.47 7,100 12.47 3-Nov-09 12.34 12.52 12.29 12.40 10,400 12.40 2-Nov-09 12.45 12.54 12.32 12.45 46,600 12.45 30-Oct-09 12.40 12.48 12.33 12.45 81,500 12.45 29-Oct-09 12.08 12.68 12.08 12.59 41,800 12.59 28-Oct-09 12.72 12.72 12.33 12.43 84,800 12.43 27-Oct-09 12.89 12.89 12.71 12.81 13,400 12.81 26-Oct-09 12.91 12.96 12.77 12.80 6,600 12.80 23-Oct-09 12.88 12.89 12.84 12.87 34,000 12.87 22-Oct-09 12.80 12.86 12.73 12.86 10,700 12.86 21-Oct-09 12.87 12.87 12.81 12.85 51,100 12.85 20-Oct-09 13.00 13.00 12.82 12.86 16,200 12.86 19-Oct-09 12.81 12.97 12.80 12.87 10,400 12.87 16-Oct-09 12.72 12.81 12.62 12.78 5,900 12.78 15-Oct-09 12.78 12.91 12.67 12.87 39,500 12.87 14-Oct-09 12.90 12.94 12.80 12.94 22,000 12.94 13-Oct-09 12.69 12.69 12.53 12.59 7,900 12.59 12-Oct-09 12.74 12.74 12.58 12.63 20,500 12.63 9-Oct-09 12.58 12.58 12.45 12.49 13,200 12.49 8-Oct-09 12.45 12.53 12.42 12.48 15,000 12.48 7-Oct-09 12.30 12.32 12.24 12.27 4,700 12.27 6-Oct-09 12.35 12.35 12.26 12.30 9,900 12.30 5-Oct-09 12.07 12.18 12.06 12.18 3,800 12.18 2-Oct-09 12.10 12.15 12.09 12.13 9,300 12.13 1-Oct-09 12.35 12.35 12.26 12.28 31,700 12.28 30-Sep-09 12.44 12.45 12.37 12.39 12,200 12.39 29-Sep-09 12.18 12.34 12.18 12.33 22,600 12.33 28-Sep-09 12.36 12.46 12.34 12.35 22,000 12.35 25-Sep-09 12.15 12.34 12.15 12.34 98,100 12.34 24-Sep-09 12.48 12.50 12.28 12.31 45,500 12.31 23-Sep-09 12.46 12.51 12.32 12.38 30,600 12.38 22-Sep-09 12.46 12.53 12.44 12.44 183,800 12.44 21-Sep-09 12.26 12.30 12.24 12.26 3,700 12.26 18-Sep-09 12.35 12.40 12.30 12.35 5,800 12.35 17-Sep-09 12.79 12.86 12.32 12.33 14,800 12.33 16-Sep-09 12.37 12.61 12.34 12.54 15,700 12.54 15-Sep-09 12.23 12.45 12.19 12.37 7,400 12.37 14-Sep-09 12.32 12.32 12.16 12.24 8,700 12.24 11-Sep-09 12.50 12.50 12.37 12.39 9,900 12.39 10-Sep-09 12.31 12.43 12.26 12.33 37,500 12.33 9-Sep-09 12.11 12.18 12.11 12.18 16,800 12.18 8-Sep-09 12.09 12.17 12.09 12.11 11,400 12.11 4-Sep-09 11.90 12.01 11.88 12.01 7,500 12.01 3-Sep-09 11.74 11.76 11.73 11.76 10,200 11.76 2-Sep-09 11.50 11.72 11.50 11.65 36,200 11.65 1-Sep-09 11.56 11.72 11.49 11.59 53,500 11.59 31-Aug-09 11.49 11.68 11.45 11.55 39,600 11.55 28-Aug-09 11.65 11.70 11.52 11.70 43,900 11.70 27-Aug-09 11.54 11.58 11.54 11.58 46,600 11.58 26-Aug-09 11.54 11.55 11.50 11.55 17,800 11.55 * 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