Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 9:52AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

SAM Sustainable Climate Inv (SMCNX)

On Dec 4: 7.32   0.01 (0.14%)

MORE ON SMCNX

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 7.32 7.32 7.32 7.32 0 7.32 3-Dec-09 7.33 7.33 7.33 7.33 0 7.33 2-Dec-09 7.34 7.34 7.34 7.34 0 7.34 1-Dec-09 7.28 7.28 7.28 7.28 0 7.28 30-Nov-09 7.13 7.13 7.13 7.13 0 7.13 27-Nov-09 7.09 7.09 7.09 7.09 0 7.09 25-Nov-09 7.22 7.22 7.22 7.22 0 7.22 24-Nov-09 7.16 7.16 7.16 7.16 0 7.16 23-Nov-09 7.21 7.21 7.21 7.21 0 7.21 20-Nov-09 7.08 7.08 7.08 7.08 0 7.08 19-Nov-09 7.14 7.14 7.14 7.14 0 7.14 18-Nov-09 7.22 7.22 7.22 7.22 0 7.22 17-Nov-09 7.18 7.18 7.18 7.18 0 7.18 16-Nov-09 7.21 7.21 7.21 7.21 0 7.21 13-Nov-09 7.08 7.08 7.08 7.08 0 7.08 12-Nov-09 6.95 6.95 6.95 6.95 0 6.95 11-Nov-09 7.07 7.07 7.07 7.07 0 7.07 10-Nov-09 7.06 7.06 7.06 7.06 0 7.06 9-Nov-09 7.09 7.09 7.09 7.09 0 7.09 6-Nov-09 6.92 6.92 6.92 6.92 0 6.92 5-Nov-09 6.98 6.98 6.98 6.98 0 6.98 4-Nov-09 6.82 6.82 6.82 6.82 0 6.82 3-Nov-09 6.73 6.73 6.73 6.73 0 6.73 2-Nov-09 6.69 6.69 6.69 6.69 0 6.69 30-Oct-09 6.67 6.67 6.67 6.67 0 6.67 29-Oct-09 6.85 6.85 6.85 6.85 0 6.85 28-Oct-09 6.65 6.65 6.65 6.65 0 6.65 27-Oct-09 6.87 6.87 6.87 6.87 0 6.87 26-Oct-09 6.95 6.95 6.95 6.95 0 6.95 23-Oct-09 7.05 7.05 7.05 7.05 0 7.05 22-Oct-09 7.11 7.11 7.11 7.11 0 7.11 21-Oct-09 7.08 7.08 7.08 7.08 0 7.08 20-Oct-09 7.11 7.11 7.11 7.11 0 7.11 19-Oct-09 7.17 7.17 7.17 7.17 0 7.17 16-Oct-09 7.11 7.11 7.11 7.11 0 7.11 15-Oct-09 7.18 7.18 7.18 7.18 0 7.18 14-Oct-09 7.21 7.21 7.21 7.21 0 7.21 13-Oct-09 7.11 7.11 7.11 7.11 0 7.11 12-Oct-09 7.18 7.18 7.18 7.18 0 7.18 9-Oct-09 7.11 7.11 7.11 7.11 0 7.11 8-Oct-09 7.14 7.14 7.14 7.14 0 7.14 7-Oct-09 7.03 7.03 7.03 7.03 0 7.03 6-Oct-09 7.02 7.02 7.02 7.02 0 7.02 5-Oct-09 6.87 6.87 6.87 6.87 0 6.87 2-Oct-09 6.79 6.79 6.79 6.79 0 6.79 1-Oct-09 6.85 6.85 6.85 6.85 0 6.85 30-Sep-09 7.03 7.03 7.03 7.03 0 7.03 29-Sep-09 7.03 7.03 7.03 7.03 0 7.03 28-Sep-09 7.05 7.05 7.05 7.05 0 7.05 25-Sep-09 6.98 6.98 6.98 6.98 0 6.98 24-Sep-09 7.01 7.01 7.01 7.01 0 7.01 23-Sep-09 7.18 7.18 7.18 7.18 0 7.18 22-Sep-09 7.24 7.24 7.24 7.24 0 7.24 21-Sep-09 7.14 7.14 7.14 7.14 0 7.14 18-Sep-09 7.22 7.22 7.22 7.22 0 7.22 17-Sep-09 7.22 7.22 7.22 7.22 0 7.22 16-Sep-09 7.20 7.20 7.20 7.20 0 7.20 15-Sep-09 7.06 7.06 7.06 7.06 0 7.06 14-Sep-09 6.97 6.97 6.97 6.97 0 6.97 11-Sep-09 6.99 6.99 6.99 6.99 0 6.99 10-Sep-09 7.00 7.00 7.00 7.00 0 7.00 9-Sep-09 6.92 6.92 6.92 6.92 0 6.92 8-Sep-09 6.86 6.86 6.86 6.86 0 6.86 4-Sep-09 6.67 6.67 6.67 6.67 0 6.67 3-Sep-09 6.58 6.58 6.58 6.58 0 6.58 2-Sep-09 6.49 6.49 6.49 6.49 0 6.49 * 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