Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 3:46PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Seligman Global Smaller Companies R5 (SGSIX)

On Dec 4: 12.32   0.05 (0.41%)

MORE ON SGSIX

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* 4-Dec-09 12.32 12.32 12.32 12.32 0 12.32 3-Dec-09 12.27 12.27 12.27 12.27 0 12.27 2-Dec-09 12.32 12.32 12.32 12.32 0 12.32 1-Dec-09 12.29 12.29 12.29 12.29 0 12.29 30-Nov-09 12.02 12.02 12.02 12.02 0 12.02 27-Nov-09 11.95 11.95 11.95 11.95 0 11.95 25-Nov-09 12.22 12.22 12.22 12.22 0 12.22 24-Nov-09 12.12 12.12 12.12 12.12 0 12.12 23-Nov-09 12.19 12.19 12.19 12.19 0 12.19 20-Nov-09 12.01 12.01 12.01 12.01 0 12.01 19-Nov-09 12.03 12.03 12.03 12.03 0 12.03 18-Nov-09 12.23 12.23 12.23 12.23 0 12.23 17-Nov-09 12.26 12.26 12.26 12.26 0 12.26 16-Nov-09 12.36 12.36 12.36 12.36 0 12.36 13-Nov-09 12.14 12.14 12.14 12.14 0 12.14 12-Nov-09 12.02 12.02 12.02 12.02 0 12.02 11-Nov-09 12.22 12.22 12.22 12.22 0 12.22 10-Nov-09 12.18 12.18 12.18 12.18 0 12.18 9-Nov-09 12.26 12.26 12.26 12.26 0 12.26 6-Nov-09 12.01 12.01 12.01 12.01 0 12.01 5-Nov-09 12.03 12.03 12.03 12.03 0 12.03 4-Nov-09 11.84 11.84 11.84 11.84 0 11.84 3-Nov-09 11.79 11.79 11.79 11.79 0 11.79 2-Nov-09 11.74 11.74 11.74 11.74 0 11.74 30-Oct-09 11.74 11.74 11.74 11.74 0 11.74 29-Oct-09 12.01 12.01 12.01 12.01 0 12.01 28-Oct-09 11.75 11.75 11.75 11.75 0 11.75 27-Oct-09 12.13 12.13 12.13 12.13 0 12.13 26-Oct-09 12.21 12.21 12.21 12.21 0 12.21 23-Oct-09 12.38 12.38 12.38 12.38 0 12.38 22-Oct-09 12.55 12.55 12.55 12.55 0 12.55 21-Oct-09 12.48 12.48 12.48 12.48 0 12.48 20-Oct-09 12.53 12.53 12.53 12.53 0 12.53 19-Oct-09 12.66 12.66 12.66 12.66 0 12.66 16-Oct-09 12.55 12.55 12.55 12.55 0 12.55 15-Oct-09 12.64 12.64 12.64 12.64 0 12.64 14-Oct-09 12.61 12.61 12.61 12.61 0 12.61 13-Oct-09 12.39 12.39 12.39 12.39 0 12.39 12-Oct-09 12.41 12.41 12.41 12.41 0 12.41 9-Oct-09 12.38 12.38 12.38 12.38 0 12.38 8-Oct-09 12.33 12.33 12.33 12.33 0 12.33 7-Oct-09 12.18 12.18 12.18 12.18 0 12.18 6-Oct-09 12.12 12.12 12.12 12.12 0 12.12 5-Oct-09 11.92 11.92 11.92 11.92 0 11.92 2-Oct-09 11.77 11.77 11.77 11.77 0 11.77 1-Oct-09 11.90 11.90 11.90 11.90 0 11.90 30-Sep-09 12.25 12.25 12.25 12.25 0 12.25 29-Sep-09 12.29 12.29 12.29 12.29 0 12.29 28-Sep-09 12.33 12.33 12.33 12.33 0 12.33 25-Sep-09 12.18 12.18 12.18 12.18 0 12.18 24-Sep-09 12.23 12.23 12.23 12.23 0 12.23 23-Sep-09 12.42 12.42 12.42 12.42 0 12.42 22-Sep-09 12.48 12.48 12.48 12.48 0 12.48 21-Sep-09 12.35 12.35 12.35 12.35 0 12.35 18-Sep-09 12.42 12.42 12.42 12.42 0 12.42 17-Sep-09 12.39 12.39 12.39 12.39 0 12.39 16-Sep-09 12.42 12.42 12.42 12.42 0 12.42 15-Sep-09 12.19 12.19 12.19 12.19 0 12.19 14-Sep-09 12.15 12.15 12.15 12.15 0 12.15 11-Sep-09 12.13 12.13 12.13 12.13 0 12.13 10-Sep-09 12.10 12.10 12.10 12.10 0 12.10 9-Sep-09 11.95 11.95 11.95 11.95 0 11.95 8-Sep-09 11.80 11.80 11.80 11.80 0 11.80 4-Sep-09 11.62 11.62 11.62 11.62 0 11.62 3-Sep-09 11.46 11.46 11.46 11.46 0 11.46 2-Sep-09 11.38 11.38 11.38 11.38 0 11.38 * 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