Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 8:18PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Stratton Multi Cap (STRGX)

On Dec 4: 32.50   0.04 (0.12%)

MORE ON STRGX

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 32.50 32.50 32.50 32.50 0 32.50 3-Dec-09 32.46 32.46 32.46 32.46 0 32.46 2-Dec-09 32.79 32.79 32.79 32.79 0 32.79 1-Dec-09 32.72 32.72 32.72 32.72 0 32.72 30-Nov-09 32.21 32.21 32.21 32.21 0 32.21 27-Nov-09 32.23 32.23 32.23 32.23 0 32.23 25-Nov-09 32.94 32.94 32.94 32.94 0 32.94 24-Nov-09 32.65 32.65 32.65 32.65 0 32.65 23-Nov-09 32.66 32.66 32.66 32.66 0 32.66 20-Nov-09 32.34 32.34 32.34 32.34 0 32.34 19-Nov-09 32.42 32.42 32.42 32.42 0 32.42 18-Nov-09 33.01 33.01 33.01 33.01 0 33.01 17-Nov-09 33.11 33.11 33.11 33.11 0 33.11 16-Nov-09 33.07 33.07 33.07 33.07 0 33.07 13-Nov-09 32.43 32.43 32.43 32.43 0 32.43 12-Nov-09 32.23 32.23 32.23 32.23 0 32.23 11-Nov-09 32.77 32.77 32.77 32.77 0 32.77 10-Nov-09 32.70 32.70 32.70 32.70 0 32.70 9-Nov-09 32.71 32.71 32.71 32.71 0 32.71 6-Nov-09 31.90 31.90 31.90 31.90 0 31.90 5-Nov-09 31.91 31.91 31.91 31.91 0 31.91 4-Nov-09 31.23 31.23 31.23 31.23 0 31.23 3-Nov-09 31.28 31.28 31.28 31.28 0 31.28 2-Nov-09 30.98 30.98 30.98 30.98 0 30.98 30-Oct-09 30.80 30.80 30.80 30.80 0 30.80 29-Oct-09 31.83 31.83 31.83 31.83 0 31.83 28-Oct-09 31.12 31.12 31.12 31.12 0 31.12 27-Oct-09 31.86 31.86 31.86 31.86 0 31.86 26-Oct-09 32.23 32.23 32.23 32.23 0 32.23 23-Oct-09 32.91 32.91 32.91 32.91 0 32.91 22-Oct-09 33.57 33.57 33.57 33.57 0 33.57 21-Oct-09 33.18 33.18 33.18 33.18 0 33.18 20-Oct-09 33.36 33.36 33.36 33.36 0 33.36 19-Oct-09 33.69 33.69 33.69 33.69 0 33.69 16-Oct-09 33.24 33.24 33.24 33.24 0 33.24 15-Oct-09 33.47 33.47 33.47 33.47 0 33.47 14-Oct-09 33.36 33.36 33.36 33.36 0 33.36 13-Oct-09 32.75 32.75 32.75 32.75 0 32.75 12-Oct-09 32.84 32.84 32.84 32.84 0 32.84 9-Oct-09 32.73 32.73 32.73 32.73 0 32.73 8-Oct-09 32.65 32.65 32.65 32.65 0 32.65 7-Oct-09 32.08 32.08 32.08 32.08 0 32.08 6-Oct-09 31.95 31.95 31.95 31.95 0 31.95 5-Oct-09 31.47 31.47 31.47 31.47 0 31.47 2-Oct-09 30.86 30.86 30.86 30.86 0 30.86 1-Oct-09 31.05 31.05 31.05 31.05 0 31.05 30-Sep-09 32.08 32.08 32.08 32.08 0 32.08 29-Sep-09 32.22 32.22 32.22 32.22 0 32.22 28-Sep-09 32.09 32.09 32.09 32.09 0 32.09 25-Sep-09 31.47 31.47 31.47 31.47 0 31.47 24-Sep-09 31.66 31.66 31.66 31.66 0 31.66 23-Sep-09 32.20 32.20 32.20 32.20 0 32.20 22-Sep-09 32.58 32.58 32.58 32.58 0 32.58 21-Sep-09 32.12 32.12 32.12 32.12 0 32.12 18-Sep-09 32.28 32.28 32.28 32.28 0 32.28 17-Sep-09 32.34 32.34 32.34 32.34 0 32.34 16-Sep-09 32.58 32.58 32.58 32.58 0 32.58 15-Sep-09 32.05 32.05 32.05 32.05 0 32.05 14-Sep-09 31.72 31.72 31.72 31.72 0 31.72 11-Sep-09 31.58 31.58 31.58 31.58 0 31.58 10-Sep-09 31.50 31.50 31.50 31.50 0 31.50 9-Sep-09 31.01 31.01 31.01 31.01 0 31.01 8-Sep-09 30.73 30.73 30.73 30.73 0 30.73 4-Sep-09 30.29 30.29 30.29 30.29 0 30.29 3-Sep-09 29.86 29.86 29.86 29.86 0 29.86 2-Sep-09 29.66 29.66 29.66 29.66 0 29.66 * 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