Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 2:20PM ET - U.S. Markets close in 1 hour and 40 minutes. Dow  0.04% Nasdaq  0.25%

Third Avenue Value (TAVFX)

On Nov 27: 44.64   1.22 (2.66%)

MORE ON TAVFX

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 44.64 44.64 44.64 44.64 0 44.64 25-Nov-09 45.86 45.86 45.86 45.86 0 45.86 24-Nov-09 44.88 44.88 44.88 44.88 0 44.88 23-Nov-09 45.23 45.23 45.23 45.23 0 45.23 20-Nov-09 44.68 44.68 44.68 44.68 0 44.68 19-Nov-09 44.99 44.99 44.99 44.99 0 44.99 18-Nov-09 45.53 45.53 45.53 45.53 0 45.53 17-Nov-09 45.61 45.61 45.61 45.61 0 45.61 16-Nov-09 45.85 45.85 45.85 45.85 0 45.85 13-Nov-09 45.23 45.23 45.23 45.23 0 45.23 12-Nov-09 45.20 45.20 45.20 45.20 0 45.20 11-Nov-09 45.95 45.95 45.95 45.95 0 45.95 10-Nov-09 45.95 45.95 45.95 45.95 0 45.95 9-Nov-09 46.30 46.30 46.30 46.30 0 46.30 6-Nov-09 45.34 45.34 45.34 45.34 0 45.34 5-Nov-09 45.43 45.43 45.43 45.43 0 45.43 4-Nov-09 45.18 45.18 45.18 45.18 0 45.18 3-Nov-09 44.75 44.75 44.75 44.75 0 44.75 2-Nov-09 44.93 44.93 44.93 44.93 0 44.93 30-Oct-09 44.60 44.60 44.60 44.60 0 44.60 29-Oct-09 44.96 44.96 44.96 44.96 0 44.96 28-Oct-09 44.43 44.43 44.43 44.43 0 44.43 27-Oct-09 45.58 45.58 45.58 45.58 0 45.58 26-Oct-09 46.09 46.09 46.09 46.09 0 46.09 23-Oct-09 46.24 46.24 46.24 46.24 0 46.24 22-Oct-09 47.04 47.04 47.04 47.04 0 47.04 21-Oct-09 46.71 46.71 46.71 46.71 0 46.71 20-Oct-09 46.60 46.60 46.60 46.60 0 46.60 19-Oct-09 46.31 46.31 46.31 46.31 0 46.31 16-Oct-09 45.89 45.89 45.89 45.89 0 45.89 15-Oct-09 46.27 46.27 46.27 46.27 0 46.27 14-Oct-09 46.51 46.51 46.51 46.51 0 46.51 13-Oct-09 45.65 45.65 45.65 45.65 0 45.65 12-Oct-09 45.39 45.39 45.39 45.39 0 45.39 9-Oct-09 45.31 45.31 45.31 45.31 0 45.31 8-Oct-09 45.32 45.32 45.32 45.32 0 45.32 7-Oct-09 44.59 44.59 44.59 44.59 0 44.59 6-Oct-09 44.24 44.24 44.24 44.24 0 44.24 5-Oct-09 43.79 43.79 43.79 43.79 0 43.79 2-Oct-09 43.74 43.74 43.74 43.74 0 43.74 1-Oct-09 44.23 44.23 44.23 44.23 0 44.23 30-Sep-09 45.52 45.52 45.52 45.52 0 45.52 29-Sep-09 45.07 45.07 45.07 45.07 0 45.07 28-Sep-09 45.04 45.04 45.04 45.04 0 45.04 25-Sep-09 44.84 44.84 44.84 44.84 0 44.84 24-Sep-09 45.07 45.07 45.07 45.07 0 45.07 23-Sep-09 45.81 45.81 45.81 45.81 0 45.81 22-Sep-09 46.25 46.25 46.25 46.25 0 46.25 21-Sep-09 45.17 45.17 45.17 45.17 0 45.17 18-Sep-09 45.53 45.53 45.53 45.53 0 45.53 17-Sep-09 45.99 45.99 45.99 45.99 0 45.99 16-Sep-09 46.00 46.00 46.00 46.00 0 46.00 15-Sep-09 44.55 44.55 44.55 44.55 0 44.55 14-Sep-09 44.64 44.64 44.64 44.64 0 44.64 11-Sep-09 44.36 44.36 44.36 44.36 0 44.36 10-Sep-09 44.14 44.14 44.14 44.14 0 44.14 9-Sep-09 43.49 43.49 43.49 43.49 0 43.49 8-Sep-09 43.06 43.06 43.06 43.06 0 43.06 4-Sep-09 42.33 42.33 42.33 42.33 0 42.33 3-Sep-09 41.39 41.39 41.39 41.39 0 41.39 2-Sep-09 40.88 40.88 40.88 40.88 0 40.88 1-Sep-09 41.16 41.16 41.16 41.16 0 41.16 31-Aug-09 41.74 41.74 41.74 41.74 0 41.74 28-Aug-09 42.60 42.60 42.60 42.60 0 42.60 27-Aug-09 42.79 42.79 42.79 42.79 0 42.79 26-Aug-09 42.51 42.51 42.51 42.51 0 42.51 * 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