Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 6:56PM ET - U.S. Markets Closed. Dow  0.34% Nasdaq  0.29%

Stratton Small-Cap Value (STSCX)

On Nov 30: 38.02   0.06 (0.16%)

MORE ON STSCX

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* 27-Nov-09 37.96 37.96 37.96 37.96 0 37.96 25-Nov-09 38.85 38.85 38.85 38.85 0 38.85 24-Nov-09 38.74 38.74 38.74 38.74 0 38.74 23-Nov-09 38.93 38.93 38.93 38.93 0 38.93 20-Nov-09 38.40 38.40 38.40 38.40 0 38.40 19-Nov-09 38.48 38.48 38.48 38.48 0 38.48 18-Nov-09 39.34 39.34 39.34 39.34 0 39.34 17-Nov-09 39.47 39.47 39.47 39.47 0 39.47 16-Nov-09 39.56 39.56 39.56 39.56 0 39.56 13-Nov-09 38.68 38.68 38.68 38.68 0 38.68 12-Nov-09 38.40 38.40 38.40 38.40 0 38.40 11-Nov-09 39.10 39.10 39.10 39.10 0 39.10 10-Nov-09 38.81 38.81 38.81 38.81 0 38.81 9-Nov-09 38.90 38.90 38.90 38.90 0 38.90 6-Nov-09 37.98 37.98 37.98 37.98 0 37.98 5-Nov-09 38.15 38.15 38.15 38.15 0 38.15 4-Nov-09 37.24 37.24 37.24 37.24 0 37.24 3-Nov-09 37.47 37.47 37.47 37.47 0 37.47 2-Nov-09 37.27 37.27 37.27 37.27 0 37.27 30-Oct-09 37.31 37.31 37.31 37.31 0 37.31 29-Oct-09 38.58 38.58 38.58 38.58 0 38.58 28-Oct-09 37.68 37.68 37.68 37.68 0 37.68 27-Oct-09 38.91 38.91 38.91 38.91 0 38.91 26-Oct-09 38.96 38.96 38.96 38.96 0 38.96 23-Oct-09 39.38 39.38 39.38 39.38 0 39.38 22-Oct-09 40.18 40.18 40.18 40.18 0 40.18 21-Oct-09 39.65 39.65 39.65 39.65 0 39.65 20-Oct-09 40.22 40.22 40.22 40.22 0 40.22 19-Oct-09 40.79 40.79 40.79 40.79 0 40.79 16-Oct-09 40.36 40.36 40.36 40.36 0 40.36 15-Oct-09 40.80 40.80 40.80 40.80 0 40.80 14-Oct-09 40.75 40.75 40.75 40.75 0 40.75 13-Oct-09 39.84 39.84 39.84 39.84 0 39.84 12-Oct-09 40.06 40.06 40.06 40.06 0 40.06 9-Oct-09 40.05 40.05 40.05 40.05 0 40.05 8-Oct-09 39.66 39.66 39.66 39.66 0 39.66 7-Oct-09 39.17 39.17 39.17 39.17 0 39.17 6-Oct-09 39.11 39.11 39.11 39.11 0 39.11 5-Oct-09 38.43 38.43 38.43 38.43 0 38.43 2-Oct-09 37.63 37.63 37.63 37.63 0 37.63 1-Oct-09 38.06 38.06 38.06 38.06 0 38.06 30-Sep-09 39.10 39.10 39.10 39.10 0 39.10 29-Sep-09 39.30 39.30 39.30 39.30 0 39.30 28-Sep-09 39.32 39.32 39.32 39.32 0 39.32 25-Sep-09 38.42 38.42 38.42 38.42 0 38.42 24-Sep-09 38.74 38.74 38.74 38.74 0 38.74 23-Sep-09 39.46 39.46 39.46 39.46 0 39.46 22-Sep-09 39.94 39.94 39.94 39.94 0 39.94 21-Sep-09 39.51 39.51 39.51 39.51 0 39.51 18-Sep-09 39.64 39.64 39.64 39.64 0 39.64 17-Sep-09 39.53 39.53 39.53 39.53 0 39.53 16-Sep-09 39.88 39.88 39.88 39.88 0 39.88 15-Sep-09 38.91 38.91 38.91 38.91 0 38.91 14-Sep-09 38.65 38.65 38.65 38.65 0 38.65 11-Sep-09 38.28 38.28 38.28 38.28 0 38.28 10-Sep-09 38.33 38.33 38.33 38.33 0 38.33 9-Sep-09 37.86 37.86 37.86 37.86 0 37.86 8-Sep-09 37.18 37.18 37.18 37.18 0 37.18 4-Sep-09 36.70 36.70 36.70 36.70 0 36.70 3-Sep-09 36.22 36.22 36.22 36.22 0 36.22 2-Sep-09 36.02 36.02 36.02 36.02 0 36.02 1-Sep-09 36.20 36.20 36.20 36.20 0 36.20 31-Aug-09 36.99 36.99 36.99 36.99 0 36.99 28-Aug-09 37.43 37.43 37.43 37.43 0 37.43 27-Aug-09 37.46 37.46 37.46 37.46 0 37.46 26-Aug-09 37.42 37.42 37.42 37.42 0 37.42 * 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