Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, January 7, 2010, 8:42AM ET - U.S. Markets open in 48 mins.. Dow Up 0.02% Nasdaq  0.00%
SM&R Balanced B (SMRBX)On Jan 6: 14.25  Up 0.02 (0.14%)  
MORE ON SMRBX
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*
6-Jan-1014.2514.2514.2514.25014.25
5-Jan-1014.2314.2314.2314.23014.23
4-Jan-1014.2014.2014.2014.20014.20
31-Dec-0914.0314.0314.0314.03014.03
30-Dec-0914.1414.1414.1414.14014.14
29-Dec-0914.1314.1314.1314.13014.13
28-Dec-0914.1414.1414.1414.14014.14
24-Dec-0914.0814.0814.0814.08014.08
23-Dec-0914.0814.0814.0814.08014.08
22-Dec-0914.0614.0614.0614.06014.06
21-Dec-0914.0314.0314.0314.03014.03
18-Dec-0913.9313.9313.9313.93013.93
17-Dec-0913.8613.8613.8613.86013.86
16-Dec-0913.9813.9813.9813.98013.98
15-Dec-0914.0014.0014.0014.00014.00
14-Dec-0914.0814.0814.0814.08014.08
11-Dec-0914.0214.0214.0214.02014.02
10-Dec-0913.9813.9813.9813.98013.98
9-Dec-0913.9313.9313.9313.93013.93
8-Dec-0913.9013.9013.9013.90013.90
7-Dec-0914.0014.0014.0014.00014.00
4-Dec-0914.0314.0314.0314.03014.03
3-Dec-0913.9913.9913.9913.99013.99
2-Dec-0914.0914.0914.0914.09014.09
1-Dec-0914.0814.0814.0814.08014.08
30-Nov-0913.9513.9513.9513.95013.95
27-Nov-0914.1014.1014.1014.10014.10
25-Nov-0914.1014.1014.1014.10014.10
24-Nov-0914.0514.0514.0514.05014.05
23-Nov-0914.0614.0614.0614.06014.06
20-Nov-0913.9313.9313.9313.93013.93
19-Nov-0913.9713.9713.9713.97013.97
18-Nov-0914.1014.1014.1014.10014.10
17-Nov-0914.1114.1114.1114.11014.11
16-Nov-0914.1014.1014.1014.10014.10
13-Nov-0913.9513.9513.9513.95013.95
12-Nov-0913.8813.8813.8813.88013.88
11-Nov-0913.9913.9913.9913.99013.99
10-Nov-0913.9513.9513.9513.95013.95
9-Nov-0913.9513.9513.9513.95013.95
6-Nov-0913.3913.3913.3913.39013.39
5-Nov-0913.7013.7013.7013.70013.70
4-Nov-0913.5213.5213.5213.52013.52
3-Nov-0913.5113.5113.5113.51013.51
2-Nov-0913.4913.4913.4913.49013.49
30-Oct-0913.4313.4313.4313.43013.43
29-Oct-0913.6913.6913.6913.69013.69
28-Oct-0913.4913.4913.4913.49013.49
27-Oct-0913.6713.6713.6713.67013.67
26-Oct-0913.7013.7013.7013.70013.70
23-Oct-0913.8113.8113.8113.81013.81
22-Oct-0913.9313.9313.9313.93013.93
21-Oct-0913.8013.8013.8013.80013.80
20-Oct-0913.8813.8813.8813.88013.88
19-Oct-0913.9513.9513.9513.95013.95
16-Oct-0913.8613.8613.8613.86013.86
15-Oct-0913.9313.9313.9313.93013.93
14-Oct-0913.9113.9113.9113.91013.91
13-Oct-0913.7313.7313.7313.73013.73
12-Oct-0913.7613.7613.7613.76013.76
9-Oct-0913.7213.7213.7213.72013.72
8-Oct-0913.6713.6713.6713.67013.67
7-Oct-0913.6113.6113.6113.61013.61
6-Oct-0913.5913.5913.5913.59013.59
5-Oct-0913.4313.4313.4313.43013.43
2-Oct-0913.2913.2913.2913.29013.29
* 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 ScreenerSplits
Mergers & Acquisitions