Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 11:49AM ET - U.S. Markets close in 4 hours and 11 minutes. Dow  1.14% Nasdaq  1.37%

Third Avenue Small-Cap Value (TASCX)

On Nov 30: 17.56   0.11 (0.63%)

MORE ON TASCX

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* 30-Nov-09 17.56 17.56 17.56 17.56 0 17.56 27-Nov-09 17.45 17.45 17.45 17.45 0 17.45 25-Nov-09 17.78 17.78 17.78 17.78 0 17.78 24-Nov-09 17.66 17.66 17.66 17.66 0 17.66 23-Nov-09 17.72 17.72 17.72 17.72 0 17.72 20-Nov-09 17.42 17.42 17.42 17.42 0 17.42 19-Nov-09 17.42 17.42 17.42 17.42 0 17.42 18-Nov-09 17.67 17.67 17.67 17.67 0 17.67 17-Nov-09 17.79 17.79 17.79 17.79 0 17.79 16-Nov-09 17.88 17.88 17.88 17.88 0 17.88 13-Nov-09 17.52 17.52 17.52 17.52 0 17.52 12-Nov-09 17.40 17.40 17.40 17.40 0 17.40 11-Nov-09 17.71 17.71 17.71 17.71 0 17.71 10-Nov-09 17.63 17.63 17.63 17.63 0 17.63 9-Nov-09 17.80 17.80 17.80 17.80 0 17.80 6-Nov-09 17.52 17.52 17.52 17.52 0 17.52 5-Nov-09 17.62 17.62 17.62 17.62 0 17.62 4-Nov-09 17.20 17.20 17.20 17.20 0 17.20 3-Nov-09 17.16 17.16 17.16 17.16 0 17.16 2-Nov-09 17.10 17.10 17.10 17.10 0 17.10 30-Oct-09 17.17 17.17 17.17 17.17 0 17.17 29-Oct-09 17.58 17.58 17.58 17.58 0 17.58 28-Oct-09 17.34 17.34 17.34 17.34 0 17.34 27-Oct-09 17.77 17.77 17.77 17.77 0 17.77 26-Oct-09 17.95 17.95 17.95 17.95 0 17.95 23-Oct-09 18.12 18.12 18.12 18.12 0 18.12 22-Oct-09 18.41 18.41 18.41 18.41 0 18.41 21-Oct-09 18.31 18.31 18.31 18.31 0 18.31 20-Oct-09 18.46 18.46 18.46 18.46 0 18.46 19-Oct-09 18.59 18.59 18.59 18.59 0 18.59 16-Oct-09 18.36 18.36 18.36 18.36 0 18.36 15-Oct-09 18.52 18.52 18.52 18.52 0 18.52 14-Oct-09 18.56 18.56 18.56 18.56 0 18.56 13-Oct-09 18.22 18.22 18.22 18.22 0 18.22 12-Oct-09 18.24 18.24 18.24 18.24 0 18.24 9-Oct-09 18.13 18.13 18.13 18.13 0 18.13 8-Oct-09 18.01 18.01 18.01 18.01 0 18.01 7-Oct-09 17.84 17.84 17.84 17.84 0 17.84 6-Oct-09 17.79 17.79 17.79 17.79 0 17.79 5-Oct-09 17.54 17.54 17.54 17.54 0 17.54 2-Oct-09 17.26 17.26 17.26 17.26 0 17.26 1-Oct-09 17.36 17.36 17.36 17.36 0 17.36 30-Sep-09 17.80 17.80 17.80 17.80 0 17.80 29-Sep-09 17.88 17.88 17.88 17.88 0 17.88 28-Sep-09 17.99 17.99 17.99 17.99 0 17.99 25-Sep-09 17.71 17.71 17.71 17.71 0 17.71 24-Sep-09 17.70 17.70 17.70 17.70 0 17.70 23-Sep-09 17.88 17.88 17.88 17.88 0 17.88 22-Sep-09 17.98 17.98 17.98 17.98 0 17.98 21-Sep-09 17.85 17.85 17.85 17.85 0 17.85 18-Sep-09 17.96 17.96 17.96 17.96 0 17.96 17-Sep-09 18.00 18.00 18.00 18.00 0 18.00 16-Sep-09 18.00 18.00 18.00 18.00 0 18.00 15-Sep-09 17.74 17.74 17.74 17.74 0 17.74 14-Sep-09 17.53 17.53 17.53 17.53 0 17.53 11-Sep-09 17.50 17.50 17.50 17.50 0 17.50 10-Sep-09 17.40 17.40 17.40 17.40 0 17.40 9-Sep-09 17.17 17.17 17.17 17.17 0 17.17 8-Sep-09 17.01 17.01 17.01 17.01 0 17.01 4-Sep-09 16.81 16.81 16.81 16.81 0 16.81 3-Sep-09 16.62 16.62 16.62 16.62 0 16.62 2-Sep-09 16.49 16.49 16.49 16.49 0 16.49 1-Sep-09 16.53 16.53 16.53 16.53 0 16.53 31-Aug-09 16.80 16.80 16.80 16.80 0 16.80 28-Aug-09 17.03 17.03 17.03 17.03 0 17.03 27-Aug-09 17.06 17.06 17.06 17.06 0 17.06 * 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