Finance Home - My Yahoo - Yahoo! - Help

Wednesday, January 6, 2010, 10:08PM ET - U.S. Markets Closed. Dow  0.02% Nasdaq  0.33%

Stratton Monthly Dividend REIT (STMDX)

On Jan 6: 21.60   0.10 (0.46%)

MORE ON STMDX

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* 6-Jan-10 21.60 21.60 21.60 21.60 0 21.60 5-Jan-10 21.70 21.70 21.70 21.70 0 21.70 4-Jan-10 21.69 21.69 21.69 21.69 0 21.69 31-Dec-09 21.87 21.87 21.87 21.87 0 21.87 30-Dec-09 22.17 22.17 22.17 22.17 0 22.17 29-Dec-09 22.10 22.10 22.10 22.10 0 22.10 28-Dec-09 22.36 22.36 22.36 22.36 0 22.36 24-Dec-09 22.20 22.20 22.20 22.20 0 22.20 23-Dec-09 21.95 21.95 21.95 21.95 0 21.95 22-Dec-09 21.71 21.71 21.71 21.71 0 21.71 21-Dec-09 21.54 21.54 21.54 21.54 0 21.54 18-Dec-09 21.30 21.30 21.30 21.30 0 21.30 17-Dec-09 21.15 21.15 21.15 21.15 0 21.15 16-Dec-09 21.27 21.27 21.27 21.27 0 21.27 15-Dec-09 21.14 21.14 21.14 21.14 0 21.14 14-Dec-09 21.35 21.35 21.35 21.35 0 21.35 11-Dec-09 20.95 20.95 20.95 20.95 0 20.95 10-Dec-09 20.69 20.69 20.69 20.69 0 20.69 9-Dec-09 20.79 20.79 20.79 20.79 0 20.79 8-Dec-09 20.85 20.85 20.85 20.85 0 20.85 7-Dec-09 20.93 20.93 20.93 20.93 0 20.93 4-Dec-09 21.25 21.25 21.25 21.25 0 21.25 3-Dec-09 20.68 20.68 20.68 20.68 0 20.68 2-Dec-09 20.82 20.82 20.82 20.82 0 20.82 1-Dec-09 20.53 20.53 20.53 20.53 0 20.53 30-Nov-09 20.32 20.32 20.32 20.32 0 20.32 27-Nov-09 19.63 19.63 19.63 19.63 0 19.63 25-Nov-09 20.13 20.13 20.13 20.13 0 20.13 24-Nov-09 20.09 20.09 20.09 20.09 0 20.09 23-Nov-09 20.32 20.32 20.32 20.32 0 20.32 20-Nov-09 20.13 20.13 20.13 20.13 0 20.13 19-Nov-09 20.19 20.19 20.19 20.19 0 20.19 18-Nov-09 20.64 20.64 20.64 20.64 0 20.64 17-Nov-09 20.30 20.30 20.30 20.30 0 20.30 16-Nov-09 20.62 20.62 20.62 20.62 0 20.62 13-Nov-09 20.16 20.16 20.16 20.16 0 20.16 12-Nov-09 19.90 19.90 19.90 19.90 0 19.90 11-Nov-09 20.21 20.21 20.21 20.21 0 20.21 10-Nov-09 19.83 19.83 19.83 19.83 0 19.83 9-Nov-09 20.05 20.05 20.05 20.05 0 20.05 6-Nov-09 19.27 19.27 19.27 19.27 0 19.27 5-Nov-09 19.51 19.51 19.51 19.51 0 19.51 4-Nov-09 19.08 19.08 19.08 19.08 0 19.08 3-Nov-09 19.57 19.57 19.57 19.57 0 19.57 2-Nov-09 19.32 19.32 19.32 19.32 0 19.32 30-Oct-09 19.27 19.27 19.27 19.27 0 19.27 29-Oct-09 19.60 19.60 19.60 19.60 0 19.60 28-Oct-09 18.95 18.95 18.95 18.95 0 18.95 27-Oct-09 19.62 19.62 19.62 19.62 0 19.62 26-Oct-09 19.87 19.87 19.87 19.87 0 19.87 23-Oct-09 19.92 19.92 19.92 19.92 0 19.92 22-Oct-09 20.14 20.14 20.14 20.14 0 20.14 21-Oct-09 19.66 19.66 19.66 19.66 0 19.66 20-Oct-09 19.90 19.90 19.90 19.90 0 19.90 19-Oct-09 20.32 20.32 20.32 20.32 0 20.32 16-Oct-09 19.96 19.96 19.96 19.96 0 19.96 15-Oct-09 20.36 20.36 20.36 20.36 0 20.36 14-Oct-09 20.53 20.53 20.53 20.53 0 20.53 13-Oct-09 19.94 19.94 19.94 19.94 0 19.94 12-Oct-09 20.20 20.20 20.20 20.20 0 20.20 9-Oct-09 20.24 20.24 20.24 20.24 0 20.24 8-Oct-09 20.07 20.07 20.07 20.07 0 20.07 7-Oct-09 19.75 19.75 19.75 19.75 0 19.75 6-Oct-09 19.81 19.81 19.81 19.81 0 19.81 5-Oct-09 19.83 19.83 19.83 19.83 0 19.83 2-Oct-09 19.33 19.33 19.33 19.33 0 19.33 * 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