Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 6:53AM ET - U.S. Markets open in 2 hours and 37 minutes. Dow  1.52% Nasdaq  0.00%

Third Avenue Small Cap Value Insti Cl (TASCX)

On Feb 9: 17.30   0.15 (0.87%)

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* 9-Feb-10 17.30 17.30 17.30 17.30 0 17.30 8-Feb-10 17.15 17.15 17.15 17.15 0 17.15 5-Feb-10 17.36 17.36 17.36 17.36 0 17.36 4-Feb-10 17.34 17.34 17.34 17.34 0 17.34 3-Feb-10 17.82 17.82 17.82 17.82 0 17.82 2-Feb-10 17.93 17.93 17.93 17.93 0 17.93 1-Feb-10 17.78 17.78 17.78 17.78 0 17.78 29-Jan-10 17.62 17.62 17.62 17.62 0 17.62 28-Jan-10 17.73 17.73 17.73 17.73 0 17.73 27-Jan-10 17.92 17.92 17.92 17.92 0 17.92 26-Jan-10 17.92 17.92 17.92 17.92 0 17.92 25-Jan-10 18.01 18.01 18.01 18.01 0 18.01 22-Jan-10 17.95 17.95 17.95 17.95 0 17.95 21-Jan-10 18.19 18.19 18.19 18.19 0 18.19 20-Jan-10 18.49 18.49 18.49 18.49 0 18.49 19-Jan-10 18.75 18.75 18.75 18.75 0 18.75 15-Jan-10 18.66 18.66 18.66 18.66 0 18.66 14-Jan-10 18.82 18.82 18.82 18.82 0 18.82 13-Jan-10 18.73 18.73 18.73 18.73 0 18.73 12-Jan-10 18.59 18.59 18.59 18.59 0 18.59 11-Jan-10 18.77 18.77 18.77 18.77 0 18.77 8-Jan-10 18.77 18.77 18.77 18.77 0 18.77 7-Jan-10 18.63 18.63 18.63 18.63 0 18.63 6-Jan-10 18.57 18.57 18.57 18.57 0 18.57 5-Jan-10 18.55 18.55 18.55 18.55 0 18.55 4-Jan-10 18.51 18.51 18.51 18.51 0 18.51 31-Dec-09 18.19 18.19 18.19 18.19 0 18.19 30-Dec-09 18.27 18.27 18.27 18.27 0 18.27 29-Dec-09 18.29 18.29 18.29 18.29 0 18.29 28-Dec-09 18.29 18.29 18.29 18.29 0 18.29 24-Dec-09 18.27 18.27 18.27 18.27 0 18.27 23-Dec-09 18.16 18.16 18.16 18.16 0 18.16 22-Dec-09 18.08 18.08 18.08 18.08 0 18.08 22-Dec-09 $ 0.137 Dividend 21-Dec-09 18.11 18.11 18.11 18.11 0 17.97 18-Dec-09 18.00 18.00 18.00 18.00 0 17.86 17-Dec-09 17.95 17.95 17.95 17.95 0 17.81 16-Dec-09 18.07 18.07 18.07 18.07 0 17.93 15-Dec-09 18.00 18.00 18.00 18.00 0 17.86 14-Dec-09 18.07 18.07 18.07 18.07 0 17.93 11-Dec-09 17.83 17.83 17.83 17.83 0 17.70 10-Dec-09 17.71 17.71 17.71 17.71 0 17.58 9-Dec-09 17.75 17.75 17.75 17.75 0 17.62 8-Dec-09 17.76 17.76 17.76 17.76 0 17.63 7-Dec-09 17.99 17.99 17.99 17.99 0 17.85 4-Dec-09 17.93 17.93 17.93 17.93 0 17.79 3-Dec-09 17.73 17.73 17.73 17.73 0 17.60 2-Dec-09 17.83 17.83 17.83 17.83 0 17.70 1-Dec-09 17.81 17.81 17.81 17.81 0 17.68 30-Nov-09 17.56 17.56 17.56 17.56 0 17.43 27-Nov-09 17.45 17.45 17.45 17.45 0 17.32 25-Nov-09 17.78 17.78 17.78 17.78 0 17.65 24-Nov-09 17.66 17.66 17.66 17.66 0 17.53 23-Nov-09 17.72 17.72 17.72 17.72 0 17.59 20-Nov-09 17.42 17.42 17.42 17.42 0 17.29 19-Nov-09 17.42 17.42 17.42 17.42 0 17.29 18-Nov-09 17.67 17.67 17.67 17.67 0 17.54 17-Nov-09 17.79 17.79 17.79 17.79 0 17.66 16-Nov-09 17.88 17.88 17.88 17.88 0 17.74 13-Nov-09 17.52 17.52 17.52 17.52 0 17.39 12-Nov-09 17.40 17.40 17.40 17.40 0 17.27 11-Nov-09 17.71 17.71 17.71 17.71 0 17.58 10-Nov-09 17.63 17.63 17.63 17.63 0 17.50 9-Nov-09 17.80 17.80 17.80 17.80 0 17.67 6-Nov-09 17.52 17.52 17.52 17.52 0 17.39 5-Nov-09 17.62 17.62 17.62 17.62 0 17.49 4-Nov-09 17.20 17.20 17.20 17.20 0 17.07 * 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