Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 2:13PM ET - U.S. Markets close in 1 hour and 47 minutes. Dow  0.10% Nasdaq  0.31%

Tweedy, Browne Global Value (TBGVX)

On Nov 27: 20.56   0.34 (1.63%)

MORE ON TBGVX

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 20.56 20.56 20.56 20.56 0 20.56 25-Nov-09 20.90 20.90 20.90 20.90 0 20.90 24-Nov-09 20.80 20.80 20.80 20.80 0 20.80 23-Nov-09 20.82 20.82 20.82 20.82 0 20.82 20-Nov-09 20.52 20.52 20.52 20.52 0 20.52 19-Nov-09 20.55 20.55 20.55 20.55 0 20.55 18-Nov-09 20.81 20.81 20.81 20.81 0 20.81 17-Nov-09 20.78 20.78 20.78 20.78 0 20.78 16-Nov-09 20.79 20.79 20.79 20.79 0 20.79 13-Nov-09 20.56 20.56 20.56 20.56 0 20.56 12-Nov-09 20.42 20.42 20.42 20.42 0 20.42 11-Nov-09 20.41 20.41 20.41 20.41 0 20.41 10-Nov-09 20.35 20.35 20.35 20.35 0 20.35 9-Nov-09 20.35 20.35 20.35 20.35 0 20.35 6-Nov-09 20.05 20.05 20.05 20.05 0 20.05 5-Nov-09 20.06 20.06 20.06 20.06 0 20.06 4-Nov-09 19.96 19.96 19.96 19.96 0 19.96 3-Nov-09 19.70 19.70 19.70 19.70 0 19.70 2-Nov-09 19.83 19.83 19.83 19.83 0 19.83 30-Oct-09 19.80 19.80 19.80 19.80 0 19.80 29-Oct-09 20.04 20.04 20.04 20.04 0 20.04 28-Oct-09 19.86 19.86 19.86 19.86 0 19.86 27-Oct-09 20.13 20.13 20.13 20.13 0 20.13 26-Oct-09 20.17 20.17 20.17 20.17 0 20.17 23-Oct-09 20.33 20.33 20.33 20.33 0 20.33 22-Oct-09 20.40 20.40 20.40 20.40 0 20.40 21-Oct-09 20.49 20.49 20.49 20.49 0 20.49 20-Oct-09 20.51 20.51 20.51 20.51 0 20.51 19-Oct-09 20.52 20.52 20.52 20.52 0 20.52 16-Oct-09 20.34 20.34 20.34 20.34 0 20.34 15-Oct-09 20.42 20.42 20.42 20.42 0 20.42 14-Oct-09 20.37 20.37 20.37 20.37 0 20.37 13-Oct-09 20.17 20.17 20.17 20.17 0 20.17 12-Oct-09 20.21 20.21 20.21 20.21 0 20.21 9-Oct-09 20.09 20.09 20.09 20.09 0 20.09 8-Oct-09 20.02 20.02 20.02 20.02 0 20.02 7-Oct-09 19.85 19.85 19.85 19.85 0 19.85 6-Oct-09 19.86 19.86 19.86 19.86 0 19.86 5-Oct-09 19.63 19.63 19.63 19.63 0 19.63 2-Oct-09 19.61 19.61 19.61 19.61 0 19.61 1-Oct-09 19.78 19.78 19.78 19.78 0 19.78 30-Sep-09 19.95 19.95 19.95 19.95 0 19.95 29-Sep-09 19.96 19.96 19.96 19.96 0 19.96 28-Sep-09 19.90 19.90 19.90 19.90 0 19.90 25-Sep-09 19.76 19.76 19.76 19.76 0 19.76 24-Sep-09 19.88 19.88 19.88 19.88 0 19.88 23-Sep-09 20.04 20.04 20.04 20.04 0 20.04 22-Sep-09 20.04 20.04 20.04 20.04 0 20.04 21-Sep-09 19.88 19.88 19.88 19.88 0 19.88 18-Sep-09 19.99 19.99 19.99 19.99 0 19.99 17-Sep-09 19.90 19.90 19.90 19.90 0 19.90 16-Sep-09 19.74 19.74 19.74 19.74 0 19.74 15-Sep-09 19.53 19.53 19.53 19.53 0 19.53 14-Sep-09 19.45 19.45 19.45 19.45 0 19.45 11-Sep-09 19.51 19.51 19.51 19.51 0 19.51 10-Sep-09 19.35 19.35 19.35 19.35 0 19.35 9-Sep-09 19.19 19.19 19.19 19.19 0 19.19 8-Sep-09 19.12 19.12 19.12 19.12 0 19.12 4-Sep-09 18.82 18.82 18.82 18.82 0 18.82 3-Sep-09 18.72 18.72 18.72 18.72 0 18.72 2-Sep-09 18.73 18.73 18.73 18.73 0 18.73 1-Sep-09 18.82 18.82 18.82 18.82 0 18.82 31-Aug-09 18.97 18.97 18.97 18.97 0 18.97 28-Aug-09 19.07 19.07 19.07 19.07 0 19.07 27-Aug-09 18.98 18.98 18.98 18.98 0 18.98 26-Aug-09 19.03 19.03 19.03 19.03 0 19.03 * 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