Finance Home - My Yahoo - Yahoo! - Help

Monday, December 28, 2009, 2:19PM ET - U.S. Markets close in 1 hour and 41 minutes. Dow  0.10% Nasdaq  0.11%

Mutual Financial Services A (TFSIX)

On Dec 24: 12.05   0.01 (0.08%)

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* 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 17-Dec-09 12.12 12.12 12.12 12.12 0 12.12 16-Dec-09 12.20 12.20 12.20 12.20 0 12.20 15-Dec-09 12.16 12.16 12.16 12.16 0 12.16 14-Dec-09 12.24 12.24 12.24 12.24 0 12.24 11-Dec-09 12.17 12.17 12.17 12.17 0 12.17 10-Dec-09 12.17 12.17 12.17 12.17 0 12.17 9-Dec-09 12.17 12.17 12.17 12.17 0 12.17 8-Dec-09 12.24 12.24 12.24 12.24 0 12.24 7-Dec-09 12.39 12.39 12.39 12.39 0 12.39 4-Dec-09 12.41 12.41 12.41 12.41 0 12.41 3-Dec-09 12.35 12.35 12.35 12.35 0 12.35 2-Dec-09 12.41 12.41 12.41 12.41 0 12.41 1-Dec-09 12.42 12.42 12.42 12.42 0 12.42 30-Nov-09 12.29 12.29 12.29 12.29 0 12.29 27-Nov-09 12.31 12.31 12.31 12.31 0 12.31 25-Nov-09 12.55 12.55 12.55 12.55 0 12.55 24-Nov-09 12.57 12.57 12.57 12.57 0 12.57 23-Nov-09 12.64 12.64 12.64 12.64 0 12.64 20-Nov-09 12.53 12.53 12.53 12.53 0 12.53 19-Nov-09 12.59 12.59 12.59 12.59 0 12.59 18-Nov-09 12.71 12.71 12.71 12.71 0 12.71 17-Nov-09 12.71 12.71 12.71 12.71 0 12.71 16-Nov-09 12.79 12.79 12.79 12.79 0 12.79 13-Nov-09 12.69 12.69 12.69 12.69 0 12.69 12-Nov-09 12.66 12.66 12.66 12.66 0 12.66 11-Nov-09 12.74 12.74 12.74 12.74 0 12.74 10-Nov-09 12.68 12.68 12.68 12.68 0 12.68 9-Nov-09 12.77 12.77 12.77 12.77 0 12.77 6-Nov-09 12.57 12.57 12.57 12.57 0 12.57 5-Nov-09 12.51 12.51 12.51 12.51 0 12.51 4-Nov-09 12.39 12.39 12.39 12.39 0 12.39 3-Nov-09 12.24 12.24 12.24 12.24 0 12.24 2-Nov-09 12.40 12.40 12.40 12.40 0 12.40 30-Oct-09 12.44 12.44 12.44 12.44 0 12.44 29-Oct-09 12.64 12.64 12.64 12.64 0 12.64 28-Oct-09 12.41 12.41 12.41 12.41 0 12.41 27-Oct-09 12.80 12.80 12.80 12.80 0 12.80 26-Oct-09 13.00 13.00 13.00 13.00 0 13.00 23-Oct-09 13.21 13.21 13.21 13.21 0 13.21 22-Oct-09 13.24 13.24 13.24 13.24 0 13.24 21-Oct-09 13.27 13.27 13.27 13.27 0 13.27 20-Oct-09 13.35 13.35 13.35 13.35 0 13.35 19-Oct-09 13.40 13.40 13.40 13.40 0 13.40 16-Oct-09 13.30 13.30 13.30 13.30 0 13.30 15-Oct-09 13.41 13.41 13.41 13.41 0 13.41 14-Oct-09 13.49 13.49 13.49 13.49 0 13.49 13-Oct-09 13.28 13.28 13.28 13.28 0 13.28 12-Oct-09 13.44 13.44 13.44 13.44 0 13.44 9-Oct-09 13.40 13.40 13.40 13.40 0 13.40 8-Oct-09 13.29 13.29 13.29 13.29 0 13.29 7-Oct-09 13.20 13.20 13.20 13.20 0 13.20 6-Oct-09 13.22 13.22 13.22 13.22 0 13.22 5-Oct-09 12.95 12.95 12.95 12.95 0 12.95 2-Oct-09 12.92 12.92 12.92 12.92 0 12.92 1-Oct-09 13.04 13.04 13.04 13.04 0 13.04 30-Sep-09 13.23 13.23 13.23 13.23 0 13.23 29-Sep-09 13.24 13.24 13.24 13.24 0 13.24 28-Sep-09 13.19 13.19 13.19 13.19 0 13.19 25-Sep-09 13.02 13.02 13.02 13.02 0 13.02 24-Sep-09 13.02 13.02 13.02 13.02 0 13.02 23-Sep-09 13.22 13.22 13.22 13.22 0 13.22 * 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