Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 30, 2009, 8:00PM ET - U.S. Markets Closed. Dow Up 0.34% Nasdaq Up 0.29%
Turner Quantitative Broad Market Eq Inv (TBMFX)On Nov 30: 8.48  Up 0.01 (0.12%)  
MORE ON TBMFX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
30-Nov-098.488.488.488.4808.48
27-Nov-098.478.478.478.4708.47
25-Nov-098.658.658.658.6508.65
24-Nov-098.588.588.588.5808.58
23-Nov-098.588.588.588.5808.58
20-Nov-098.468.468.468.4608.46
19-Nov-098.508.508.508.5008.50
18-Nov-098.648.648.648.6408.64
17-Nov-098.688.688.688.6808.68
16-Nov-098.688.688.688.6808.68
13-Nov-098.528.528.528.5208.52
12-Nov-098.468.468.468.4608.46
11-Nov-098.578.578.578.5708.57
10-Nov-098.538.538.538.5308.53
9-Nov-098.548.548.548.5408.54
6-Nov-098.378.378.378.3708.37
5-Nov-098.348.348.348.3408.34
4-Nov-098.198.198.198.1908.19
3-Nov-098.198.198.198.1908.19
2-Nov-098.148.148.148.1408.14
30-Oct-098.098.098.098.0908.09
29-Oct-098.298.298.298.2908.29
28-Oct-098.128.128.128.1208.12
27-Oct-098.338.338.338.3308.33
26-Oct-098.388.388.388.3808.38
23-Oct-098.498.498.498.4908.49
22-Oct-098.608.608.608.6008.60
21-Oct-098.528.528.528.5208.52
20-Oct-098.608.608.608.6008.60
19-Oct-098.658.658.658.6508.65
16-Oct-098.578.578.578.5708.57
15-Oct-098.648.648.648.6408.64
14-Oct-098.618.618.618.6108.61
13-Oct-098.458.458.458.4508.45
12-Oct-098.488.488.488.4808.48
9-Oct-098.448.448.448.4408.44
8-Oct-098.388.388.388.3808.38
7-Oct-098.318.318.318.3108.31
6-Oct-098.288.288.288.2808.28
5-Oct-098.178.178.178.1708.17
2-Oct-098.028.028.028.0208.02
1-Oct-098.078.078.078.0708.07
30-Sep-098.308.308.308.3008.30
29-Sep-098.338.338.338.3308.33
28-Sep-098.338.338.338.3308.33
25-Sep-098.198.198.198.1908.19
24-Sep-098.258.258.258.2508.25
23-Sep-098.388.388.388.3808.38
22-Sep-098.478.478.478.4708.47
21-Sep-098.398.398.398.3908.39
18-Sep-098.408.408.408.4008.40
17-Sep-098.418.418.418.4108.41
16-Sep-098.448.448.448.4408.44
15-Sep-098.288.288.288.2808.28
14-Sep-098.228.228.228.2208.22
11-Sep-098.168.168.168.1608.16
10-Sep-098.168.168.168.1608.16
9-Sep-098.038.038.038.0308.03
8-Sep-097.917.917.917.9107.91
4-Sep-097.817.817.817.8107.81
3-Sep-097.687.687.687.6807.68
2-Sep-097.597.597.597.5907.59
1-Sep-097.607.607.607.6007.60
31-Aug-097.827.827.827.8207.82
28-Aug-097.927.927.927.9207.92
27-Aug-097.927.927.927.9207.92
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions