Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 4, 2009, 12:30PM ET - U.S. Markets close in 3 hours and 30 minutes. Dow Up 0.03% Nasdaq Up 0.52%
MELLON CAPITAL MICRO CAP FUND (SMEMX)On Sep 30: 16.07  Up 0.34 (2.16%)  
MORE ON SMEMX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
30-Sep-0816.0716.0716.0716.07016.07
29-Sep-0815.7315.7315.7315.73015.73
26-Sep-0816.3616.3616.3616.36016.36
25-Sep-0816.3816.3816.3816.38016.38
24-Sep-0816.1616.1616.1616.16016.16
23-Sep-0816.4516.4516.4516.45016.45
22-Sep-0816.7816.7816.7816.78016.78
19-Sep-0817.3717.3717.3717.37017.37
18-Sep-0816.5516.5516.5516.55016.55
17-Sep-0815.7115.7115.7115.71015.71
16-Sep-0816.5216.5216.5216.52016.52
15-Sep-0816.0316.0316.0316.03016.03
12-Sep-0816.6716.6716.6716.67016.67
11-Sep-0816.7016.7016.7016.70016.70
10-Sep-0816.6416.6416.6416.64016.64
9-Sep-0816.3116.3116.3116.31016.31
8-Sep-0816.8116.8116.8116.81016.81
5-Sep-0816.5316.5316.5316.53016.53
4-Sep-0816.5716.5716.5716.57016.57
3-Sep-0817.1017.1017.1017.10017.10
2-Sep-0817.0317.0317.0317.03017.03
29-Aug-0816.9916.9916.9916.99016.99
28-Aug-0817.1917.1917.1917.19017.19
27-Aug-0816.8716.8716.8716.87016.87
26-Aug-0816.6816.6816.6816.68016.68
25-Aug-0816.5816.5816.5816.58016.58
22-Aug-0817.0017.0017.0017.00017.00
21-Aug-0816.7716.7716.7716.77016.77
20-Aug-0816.9316.9316.9316.93016.93
19-Aug-0816.9016.9016.9016.90016.90
18-Aug-0817.1317.1317.1317.13017.13
15-Aug-0817.3717.3717.3717.37017.37
14-Aug-0817.4317.4317.4317.43017.43
13-Aug-0817.3517.3517.3517.35017.35
12-Aug-0817.1717.1717.1717.17017.17
11-Aug-0817.2717.2717.2717.27017.27
8-Aug-0816.9516.9516.9516.95016.95
7-Aug-0816.4416.4416.4416.44016.44
6-Aug-0816.7116.7116.7116.71016.71
5-Aug-0816.5716.5716.5716.57016.57
4-Aug-0816.3316.3316.3316.33016.33
1-Aug-0816.6616.6616.6616.66016.66
31-Jul-0816.5216.5216.5216.52016.52
30-Jul-0816.6216.6216.6216.62016.62
29-Jul-0816.5216.5216.5216.52016.52
28-Jul-0816.1416.1416.1416.14016.14
25-Jul-0816.4516.4516.4516.45016.45
24-Jul-0816.2116.2116.2116.21016.21
23-Jul-0816.3216.3216.3216.32016.32
22-Jul-0816.3016.3016.3016.30016.30
21-Jul-0815.8515.8515.8515.85015.85
18-Jul-0815.7215.7215.7215.72015.72
17-Jul-0815.8515.8515.8515.85015.85
16-Jul-0815.7615.7615.7615.76015.76
15-Jul-0815.2615.2615.2615.26015.26
14-Jul-0815.3215.3215.3215.32015.32
11-Jul-0815.5515.5515.5515.55015.55
10-Jul-0815.4315.4315.4315.43015.43
9-Jul-0815.1315.1315.1315.13015.13
8-Jul-0815.5315.5315.5315.53015.53
7-Jul-0814.9414.9414.9414.94014.94
3-Jul-0815.1015.1015.1015.10015.10
2-Jul-0815.2215.2215.2215.22015.22
1-Jul-0815.6315.6315.6315.63015.63
30-Jun-0815.5515.5515.5515.55015.55
27-Jun-0815.7715.7715.7715.77015.77
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions