Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 10:31PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Dreyfus/The Boston Co Sm Cp Val I (STSVX)

On Dec 18: 18.94   0.09 (0.48%)

MORE ON STSVX

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* 18-Dec-09 18.94 18.94 18.94 18.94 0 18.94 17-Dec-09 18.85 18.85 18.85 18.85 0 18.85 16-Dec-09 18.99 18.99 18.99 18.99 0 18.99 15-Dec-09 18.85 18.85 18.85 18.85 0 18.85 14-Dec-09 18.87 18.87 18.87 18.87 0 18.87 11-Dec-09 18.58 18.58 18.58 18.58 0 18.58 10-Dec-09 18.43 18.43 18.43 18.43 0 18.43 9-Dec-09 18.44 18.44 18.44 18.44 0 18.44 8-Dec-09 18.45 18.45 18.45 18.45 0 18.45 7-Dec-09 18.61 18.61 18.61 18.61 0 18.61 4-Dec-09 18.62 18.62 18.62 18.62 0 18.62 3-Dec-09 18.23 18.23 18.23 18.23 0 18.23 2-Dec-09 18.50 18.50 18.50 18.50 0 18.50 1-Dec-09 18.31 18.31 18.31 18.31 0 18.31 30-Nov-09 17.99 17.99 17.99 17.99 0 17.99 27-Nov-09 17.94 17.94 17.94 17.94 0 17.94 25-Nov-09 18.38 18.38 18.38 18.38 0 18.38 24-Nov-09 18.31 18.31 18.31 18.31 0 18.31 23-Nov-09 18.37 18.37 18.37 18.37 0 18.37 20-Nov-09 18.05 18.05 18.05 18.05 0 18.05 19-Nov-09 18.13 18.13 18.13 18.13 0 18.13 18-Nov-09 18.53 18.53 18.53 18.53 0 18.53 17-Nov-09 18.59 18.59 18.59 18.59 0 18.59 16-Nov-09 18.65 18.65 18.65 18.65 0 18.65 13-Nov-09 18.20 18.20 18.20 18.20 0 18.20 12-Nov-09 18.04 18.04 18.04 18.04 0 18.04 11-Nov-09 18.42 18.42 18.42 18.42 0 18.42 10-Nov-09 18.28 18.28 18.28 18.28 0 18.28 9-Nov-09 18.37 18.37 18.37 18.37 0 18.37 6-Nov-09 17.94 17.94 17.94 17.94 0 17.94 5-Nov-09 17.96 17.96 17.96 17.96 0 17.96 4-Nov-09 17.50 17.50 17.50 17.50 0 17.50 3-Nov-09 17.62 17.62 17.62 17.62 0 17.62 2-Nov-09 17.46 17.46 17.46 17.46 0 17.46 30-Oct-09 17.44 17.44 17.44 17.44 0 17.44 29-Oct-09 18.04 18.04 18.04 18.04 0 18.04 28-Oct-09 17.63 17.63 17.63 17.63 0 17.63 27-Oct-09 18.24 18.24 18.24 18.24 0 18.24 26-Oct-09 18.45 18.45 18.45 18.45 0 18.45 23-Oct-09 18.67 18.67 18.67 18.67 0 18.67 22-Oct-09 19.08 19.08 19.08 19.08 0 19.08 21-Oct-09 18.78 18.78 18.78 18.78 0 18.78 20-Oct-09 19.02 19.02 19.02 19.02 0 19.02 19-Oct-09 19.30 19.30 19.30 19.30 0 19.30 16-Oct-09 19.11 19.11 19.11 19.11 0 19.11 15-Oct-09 19.37 19.37 19.37 19.37 0 19.37 14-Oct-09 19.37 19.37 19.37 19.37 0 19.37 13-Oct-09 18.95 18.95 18.95 18.95 0 18.95 12-Oct-09 18.97 18.97 18.97 18.97 0 18.97 9-Oct-09 18.94 18.94 18.94 18.94 0 18.94 8-Oct-09 18.74 18.74 18.74 18.74 0 18.74 7-Oct-09 18.48 18.48 18.48 18.48 0 18.48 6-Oct-09 18.49 18.49 18.49 18.49 0 18.49 5-Oct-09 18.17 18.17 18.17 18.17 0 18.17 2-Oct-09 17.80 17.80 17.80 17.80 0 17.80 1-Oct-09 17.95 17.95 17.95 17.95 0 17.95 30-Sep-09 18.54 18.54 18.54 18.54 0 18.54 29-Sep-09 18.74 18.74 18.74 18.74 0 18.74 28-Sep-09 18.74 18.74 18.74 18.74 0 18.74 25-Sep-09 18.26 18.26 18.26 18.26 0 18.26 24-Sep-09 18.39 18.39 18.39 18.39 0 18.39 23-Sep-09 18.75 18.75 18.75 18.75 0 18.75 22-Sep-09 18.98 18.98 18.98 18.98 0 18.98 21-Sep-09 18.81 18.81 18.81 18.81 0 18.81 18-Sep-09 18.95 18.95 18.95 18.95 0 18.95 17-Sep-09 18.95 18.95 18.95 18.95 0 18.95 * 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