Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 9:05AM ET - U.S. Markets open in 25 mins.. Dow  1.52% Nasdaq  0.00%

Mutual Financial Services A (TFSIX)

On Feb 9: 11.64   0.08 (0.69%)

MORE ON TFSIX

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 11.64 11.64 11.64 11.64 0 11.64 8-Feb-10 11.56 11.56 11.56 11.56 0 11.56 5-Feb-10 11.63 11.63 11.63 11.63 0 11.63 4-Feb-10 11.71 11.71 11.71 11.71 0 11.71 3-Feb-10 11.91 11.91 11.91 11.91 0 11.91 2-Feb-10 11.95 11.95 11.95 11.95 0 11.95 1-Feb-10 11.89 11.89 11.89 11.89 0 11.89 29-Jan-10 11.88 11.88 11.88 11.88 0 11.88 28-Jan-10 11.87 11.87 11.87 11.87 0 11.87 27-Jan-10 11.88 11.88 11.88 11.88 0 11.88 26-Jan-10 11.88 11.88 11.88 11.88 0 11.88 25-Jan-10 11.92 11.92 11.92 11.92 0 11.92 22-Jan-10 11.95 11.95 11.95 11.95 0 11.95 21-Jan-10 12.11 12.11 12.11 12.11 0 12.11 20-Jan-10 12.22 12.22 12.22 12.22 0 12.22 19-Jan-10 12.31 12.31 12.31 12.31 0 12.31 15-Jan-10 12.27 12.27 12.27 12.27 0 12.27 14-Jan-10 12.38 12.38 12.38 12.38 0 12.38 13-Jan-10 12.32 12.32 12.32 12.32 0 12.32 12-Jan-10 12.32 12.32 12.32 12.32 0 12.32 11-Jan-10 12.43 12.43 12.43 12.43 0 12.43 8-Jan-10 12.47 12.47 12.47 12.47 0 12.47 7-Jan-10 12.43 12.43 12.43 12.43 0 12.43 6-Jan-10 12.34 12.34 12.34 12.34 0 12.34 5-Jan-10 12.31 12.31 12.31 12.31 0 12.31 4-Jan-10 12.25 12.25 12.25 12.25 0 12.25 31-Dec-09 12.09 12.09 12.09 12.09 0 12.09 30-Dec-09 12.12 12.12 12.12 12.12 0 12.12 29-Dec-09 12.12 12.12 12.12 12.12 0 12.12 28-Dec-09 12.09 12.09 12.09 12.09 0 12.09 24-Dec-09 12.05 12.05 12.05 12.05 0 12.05 23-Dec-09 12.04 12.04 12.04 12.04 0 12.04 22-Dec-09 11.96 11.96 11.96 11.96 0 11.96 21-Dec-09 11.84 11.84 11.84 11.84 0 11.84 18-Dec-09 11.80 11.80 11.80 11.80 0 11.80 18-Dec-09 $ 0.302 Dividend 17-Dec-09 12.12 12.12 12.12 12.12 0 11.82 16-Dec-09 12.20 12.20 12.20 12.20 0 11.90 15-Dec-09 12.16 12.16 12.16 12.16 0 11.86 14-Dec-09 12.24 12.24 12.24 12.24 0 11.94 11-Dec-09 12.17 12.17 12.17 12.17 0 11.87 10-Dec-09 12.17 12.17 12.17 12.17 0 11.87 9-Dec-09 12.17 12.17 12.17 12.17 0 11.87 8-Dec-09 12.24 12.24 12.24 12.24 0 11.94 7-Dec-09 12.39 12.39 12.39 12.39 0 12.08 4-Dec-09 12.41 12.41 12.41 12.41 0 12.10 3-Dec-09 12.35 12.35 12.35 12.35 0 12.04 2-Dec-09 12.41 12.41 12.41 12.41 0 12.10 1-Dec-09 12.42 12.42 12.42 12.42 0 12.11 30-Nov-09 12.29 12.29 12.29 12.29 0 11.98 27-Nov-09 12.31 12.31 12.31 12.31 0 12.00 25-Nov-09 12.55 12.55 12.55 12.55 0 12.24 24-Nov-09 12.57 12.57 12.57 12.57 0 12.26 23-Nov-09 12.64 12.64 12.64 12.64 0 12.33 20-Nov-09 12.53 12.53 12.53 12.53 0 12.22 19-Nov-09 12.59 12.59 12.59 12.59 0 12.28 18-Nov-09 12.71 12.71 12.71 12.71 0 12.39 17-Nov-09 12.71 12.71 12.71 12.71 0 12.39 16-Nov-09 12.79 12.79 12.79 12.79 0 12.47 13-Nov-09 12.69 12.69 12.69 12.69 0 12.37 12-Nov-09 12.66 12.66 12.66 12.66 0 12.34 11-Nov-09 12.74 12.74 12.74 12.74 0 12.42 10-Nov-09 12.68 12.68 12.68 12.68 0 12.36 9-Nov-09 12.77 12.77 12.77 12.77 0 12.45 6-Nov-09 12.57 12.57 12.57 12.57 0 12.26 5-Nov-09 12.51 12.51 12.51 12.51 0 12.20 4-Nov-09 12.39 12.39 12.39 12.39 0 12.08 * 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