Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 23, 2009, 12:53AM ET - U.S. Markets open in 8 hours and 37 minutes. Dow  0.49% Nasdaq  0.67%

SAM Sustainable Climate Instl (SSCIX)

On Dec 22: 7.43   0.03 (0.41%)

MORE ON SSCIX

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* 22-Dec-09 7.43 7.43 7.43 7.43 0 7.43 21-Dec-09 7.40 7.40 7.40 7.40 0 7.40 18-Dec-09 7.31 7.31 7.31 7.31 0 7.31 17-Dec-09 7.32 7.32 7.32 7.32 0 7.32 16-Dec-09 7.41 7.41 7.41 7.41 0 7.41 15-Dec-09 7.39 7.39 7.39 7.39 0 7.39 14-Dec-09 7.39 7.39 7.39 7.39 0 7.39 11-Dec-09 7.29 7.29 7.29 7.29 0 7.29 10-Dec-09 7.27 7.27 7.27 7.27 0 7.27 9-Dec-09 7.28 7.28 7.28 7.28 0 7.28 8-Dec-09 7.28 7.28 7.28 7.28 0 7.28 7-Dec-09 7.39 7.39 7.39 7.39 0 7.39 4-Dec-09 7.33 7.33 7.33 7.33 0 7.33 3-Dec-09 7.35 7.35 7.35 7.35 0 7.35 2-Dec-09 7.36 7.36 7.36 7.36 0 7.36 1-Dec-09 7.30 7.30 7.30 7.30 0 7.30 30-Nov-09 7.15 7.15 7.15 7.15 0 7.15 27-Nov-09 7.10 7.10 7.10 7.10 0 7.10 25-Nov-09 7.24 7.24 7.24 7.24 0 7.24 24-Nov-09 7.17 7.17 7.17 7.17 0 7.17 23-Nov-09 7.23 7.23 7.23 7.23 0 7.23 20-Nov-09 7.09 7.09 7.09 7.09 0 7.09 19-Nov-09 7.15 7.15 7.15 7.15 0 7.15 18-Nov-09 7.23 7.23 7.23 7.23 0 7.23 17-Nov-09 7.19 7.19 7.19 7.19 0 7.19 16-Nov-09 7.23 7.23 7.23 7.23 0 7.23 13-Nov-09 7.09 7.09 7.09 7.09 0 7.09 12-Nov-09 6.97 6.97 6.97 6.97 0 6.97 11-Nov-09 7.08 7.08 7.08 7.08 0 7.08 10-Nov-09 7.07 7.07 7.07 7.07 0 7.07 9-Nov-09 7.10 7.10 7.10 7.10 0 7.10 6-Nov-09 6.94 6.94 6.94 6.94 0 6.94 5-Nov-09 6.99 6.99 6.99 6.99 0 6.99 4-Nov-09 6.83 6.83 6.83 6.83 0 6.83 3-Nov-09 6.75 6.75 6.75 6.75 0 6.75 2-Nov-09 6.71 6.71 6.71 6.71 0 6.71 30-Oct-09 6.68 6.68 6.68 6.68 0 6.68 29-Oct-09 6.86 6.86 6.86 6.86 0 6.86 28-Oct-09 6.66 6.66 6.66 6.66 0 6.66 27-Oct-09 6.89 6.89 6.89 6.89 0 6.89 26-Oct-09 6.96 6.96 6.96 6.96 0 6.96 23-Oct-09 7.06 7.06 7.06 7.06 0 7.06 22-Oct-09 7.13 7.13 7.13 7.13 0 7.13 21-Oct-09 7.09 7.09 7.09 7.09 0 7.09 20-Oct-09 7.13 7.13 7.13 7.13 0 7.13 19-Oct-09 7.19 7.19 7.19 7.19 0 7.19 16-Oct-09 7.12 7.12 7.12 7.12 0 7.12 15-Oct-09 7.20 7.20 7.20 7.20 0 7.20 14-Oct-09 7.22 7.22 7.22 7.22 0 7.22 13-Oct-09 7.13 7.13 7.13 7.13 0 7.13 12-Oct-09 7.19 7.19 7.19 7.19 0 7.19 9-Oct-09 7.12 7.12 7.12 7.12 0 7.12 8-Oct-09 7.15 7.15 7.15 7.15 0 7.15 7-Oct-09 7.04 7.04 7.04 7.04 0 7.04 6-Oct-09 7.04 7.04 7.04 7.04 0 7.04 5-Oct-09 6.88 6.88 6.88 6.88 0 6.88 2-Oct-09 6.80 6.80 6.80 6.80 0 6.80 1-Oct-09 6.87 6.87 6.87 6.87 0 6.87 30-Sep-09 7.04 7.04 7.04 7.04 0 7.04 29-Sep-09 7.04 7.04 7.04 7.04 0 7.04 28-Sep-09 7.07 7.07 7.07 7.07 0 7.07 25-Sep-09 6.99 6.99 6.99 6.99 0 6.99 24-Sep-09 7.02 7.02 7.02 7.02 0 7.02 23-Sep-09 7.19 7.19 7.19 7.19 0 7.19 22-Sep-09 7.25 7.25 7.25 7.25 0 7.25 21-Sep-09 7.16 7.16 7.16 7.16 0 7.16 * 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