Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 10:20PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Schwab Dividend Equity Investor (SWDIX)

On Oct 7: 11.17   0.01 (0.09%)

MORE ON SWDIX

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 11.17 11.17 11.17 11.17 0 11.17 3-Dec-09 11.17 11.17 11.17 11.17 0 11.17 2-Dec-09 11.17 11.17 11.17 11.17 0 11.17 1-Dec-09 11.17 11.17 11.17 11.17 0 11.17 30-Nov-09 11.17 11.17 11.17 11.17 0 11.17 27-Nov-09 11.17 11.17 11.17 11.17 0 11.17 25-Nov-09 11.17 11.17 11.17 11.17 0 11.17 24-Nov-09 11.17 11.17 11.17 11.17 0 11.17 23-Nov-09 11.17 11.17 11.17 11.17 0 11.17 20-Nov-09 11.17 11.17 11.17 11.17 0 11.17 19-Nov-09 11.17 11.17 11.17 11.17 0 11.17 18-Nov-09 11.17 11.17 11.17 11.17 0 11.17 17-Nov-09 11.17 11.17 11.17 11.17 0 11.17 16-Nov-09 11.17 11.17 11.17 11.17 0 11.17 13-Nov-09 11.17 11.17 11.17 11.17 0 11.17 12-Nov-09 11.17 11.17 11.17 11.17 0 11.17 11-Nov-09 11.17 11.17 11.17 11.17 0 11.17 10-Nov-09 11.17 11.17 11.17 11.17 0 11.17 9-Nov-09 11.17 11.17 11.17 11.17 0 11.17 6-Nov-09 11.17 11.17 11.17 11.17 0 11.17 5-Nov-09 11.17 11.17 11.17 11.17 0 11.17 4-Nov-09 11.17 11.17 11.17 11.17 0 11.17 3-Nov-09 11.17 11.17 11.17 11.17 0 11.17 2-Nov-09 11.17 11.17 11.17 11.17 0 11.17 30-Oct-09 11.17 11.17 11.17 11.17 0 11.17 29-Oct-09 11.17 11.17 11.17 11.17 0 11.17 28-Oct-09 11.17 11.17 11.17 11.17 0 11.17 27-Oct-09 11.17 11.17 11.17 11.17 0 11.17 26-Oct-09 11.17 11.17 11.17 11.17 0 11.17 23-Oct-09 11.17 11.17 11.17 11.17 0 11.17 22-Oct-09 11.17 11.17 11.17 11.17 0 11.17 21-Oct-09 11.17 11.17 11.17 11.17 0 11.17 20-Oct-09 11.17 11.17 11.17 11.17 0 11.17 19-Oct-09 11.17 11.17 11.17 11.17 0 11.17 16-Oct-09 11.17 11.17 11.17 11.17 0 11.17 15-Oct-09 11.17 11.17 11.17 11.17 0 11.17 14-Oct-09 11.17 11.17 11.17 11.17 0 11.17 13-Oct-09 11.17 11.17 11.17 11.17 0 11.17 12-Oct-09 11.17 11.17 11.17 11.17 0 11.17 9-Oct-09 11.17 11.17 11.17 11.17 0 11.17 8-Oct-09 11.17 11.17 11.17 11.17 0 11.17 7-Oct-09 11.17 11.17 11.17 11.17 0 11.17 6-Oct-09 11.16 11.16 11.16 11.16 0 11.16 5-Oct-09 11.00 11.00 11.00 11.00 0 11.00 2-Oct-09 10.85 10.85 10.85 10.85 0 10.85 1-Oct-09 10.89 10.89 10.89 10.89 0 10.89 30-Sep-09 11.23 11.23 11.23 11.23 0 11.23 30-Sep-09 $ 0.051 Dividend 29-Sep-09 11.23 11.23 11.23 11.23 0 11.18 28-Sep-09 11.25 11.25 11.25 11.25 0 11.20 25-Sep-09 11.06 11.06 11.06 11.06 0 11.01 24-Sep-09 11.09 11.09 11.09 11.09 0 11.04 23-Sep-09 11.19 11.19 11.19 11.19 0 11.14 22-Sep-09 11.28 11.28 11.28 11.28 0 11.23 21-Sep-09 11.22 11.22 11.22 11.22 0 11.17 18-Sep-09 11.27 11.27 11.27 11.27 0 11.22 17-Sep-09 11.24 11.24 11.24 11.24 0 11.19 16-Sep-09 11.27 11.27 11.27 11.27 0 11.22 15-Sep-09 11.13 11.13 11.13 11.13 0 11.08 14-Sep-09 11.12 11.12 11.12 11.12 0 11.07 11-Sep-09 11.05 11.05 11.05 11.05 0 11.00 10-Sep-09 11.05 11.05 11.05 11.05 0 11.00 9-Sep-09 10.96 10.96 10.96 10.96 0 10.91 8-Sep-09 10.89 10.89 10.89 10.89 0 10.84 4-Sep-09 10.81 10.81 10.81 10.81 0 10.76 3-Sep-09 10.70 10.70 10.70 10.70 0 10.65 2-Sep-09 10.62 10.62 10.62 10.62 0 10.57 * 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