Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 8:02AM ET - U.S. Markets open in 1 hour and 28 minutes. Dow  1.52% Nasdaq  0.00%

Third Avenue Value Insti Cl (TAVFX)

On Feb 9: 42.77   0.75 (1.78%)

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* 9-Feb-10 42.77 42.77 42.77 42.77 0 42.77 8-Feb-10 42.02 42.02 42.02 42.02 0 42.02 5-Feb-10 42.44 42.44 42.44 42.44 0 42.44 4-Feb-10 42.72 42.72 42.72 42.72 0 42.72 3-Feb-10 44.44 44.44 44.44 44.44 0 44.44 2-Feb-10 44.64 44.64 44.64 44.64 0 44.64 1-Feb-10 44.14 44.14 44.14 44.14 0 44.14 29-Jan-10 43.41 43.41 43.41 43.41 0 43.41 28-Jan-10 43.98 43.98 43.98 43.98 0 43.98 27-Jan-10 44.30 44.30 44.30 44.30 0 44.30 26-Jan-10 44.69 44.69 44.69 44.69 0 44.69 25-Jan-10 45.39 45.39 45.39 45.39 0 45.39 22-Jan-10 44.83 44.83 44.83 44.83 0 44.83 21-Jan-10 45.49 45.49 45.49 45.49 0 45.49 20-Jan-10 46.71 46.71 46.71 46.71 0 46.71 19-Jan-10 47.18 47.18 47.18 47.18 0 47.18 15-Jan-10 46.80 46.80 46.80 46.80 0 46.80 14-Jan-10 47.20 47.20 47.20 47.20 0 47.20 13-Jan-10 47.26 47.26 47.26 47.26 0 47.26 12-Jan-10 47.97 47.97 47.97 47.97 0 47.97 11-Jan-10 48.27 48.27 48.27 48.27 0 48.27 8-Jan-10 48.15 48.15 48.15 48.15 0 48.15 7-Jan-10 47.72 47.72 47.72 47.72 0 47.72 6-Jan-10 47.78 47.78 47.78 47.78 0 47.78 5-Jan-10 47.81 47.81 47.81 47.81 0 47.81 4-Jan-10 47.35 47.35 47.35 47.35 0 47.35 31-Dec-09 46.32 46.32 46.32 46.32 0 46.32 30-Dec-09 46.20 46.20 46.20 46.20 0 46.20 29-Dec-09 46.21 46.21 46.21 46.21 0 46.21 28-Dec-09 46.14 46.14 46.14 46.14 0 46.14 24-Dec-09 46.34 46.34 46.34 46.34 0 46.34 23-Dec-09 46.02 46.02 46.02 46.02 0 46.02 22-Dec-09 45.34 45.34 45.34 45.34 0 45.34 22-Dec-09 $ 1.14 Dividend 21-Dec-09 45.96 45.96 45.96 45.96 0 44.82 18-Dec-09 46.32 46.32 46.32 46.32 0 45.17 17-Dec-09 46.40 46.40 46.40 46.40 0 45.25 16-Dec-09 46.92 46.92 46.92 46.92 0 45.76 15-Dec-09 46.93 46.93 46.93 46.93 0 45.77 14-Dec-09 47.19 47.19 47.19 47.19 0 46.02 11-Dec-09 46.75 46.75 46.75 46.75 0 45.59 10-Dec-09 46.15 46.15 46.15 46.15 0 45.01 9-Dec-09 46.15 46.15 46.15 46.15 0 45.01 8-Dec-09 46.27 46.27 46.27 46.27 0 45.12 7-Dec-09 46.99 46.99 46.99 46.99 0 45.82 4-Dec-09 46.93 46.93 46.93 46.93 0 45.77 3-Dec-09 46.80 46.80 46.80 46.80 0 45.64 2-Dec-09 46.38 46.38 46.38 46.38 0 45.23 1-Dec-09 46.21 46.21 46.21 46.21 0 45.06 30-Nov-09 45.26 45.26 45.26 45.26 0 44.14 27-Nov-09 44.64 44.64 44.64 44.64 0 43.53 25-Nov-09 45.86 45.86 45.86 45.86 0 44.72 24-Nov-09 44.88 44.88 44.88 44.88 0 43.77 23-Nov-09 45.23 45.23 45.23 45.23 0 44.11 20-Nov-09 44.68 44.68 44.68 44.68 0 43.57 19-Nov-09 44.99 44.99 44.99 44.99 0 43.87 18-Nov-09 45.53 45.53 45.53 45.53 0 44.40 17-Nov-09 45.61 45.61 45.61 45.61 0 44.48 16-Nov-09 45.85 45.85 45.85 45.85 0 44.71 13-Nov-09 45.23 45.23 45.23 45.23 0 44.11 12-Nov-09 45.20 45.20 45.20 45.20 0 44.08 11-Nov-09 45.95 45.95 45.95 45.95 0 44.81 10-Nov-09 45.95 45.95 45.95 45.95 0 44.81 9-Nov-09 46.30 46.30 46.30 46.30 0 45.15 6-Nov-09 45.34 45.34 45.34 45.34 0 44.22 5-Nov-09 45.43 45.43 45.43 45.43 0 44.30 4-Nov-09 45.18 45.18 45.18 45.18 0 44.06 * 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