Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 23, 2009, 12:24AM ET - U.S. Markets open in 9 hours and 6 minutes. Dow  0.49% Nasdaq  0.67%

Thornburg Intermediate Municipal Inst (THMIX)

On Dec 22: 13.19   0.02 (0.15%)

MORE ON THMIX

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* 22-Dec-09 13.19 13.19 13.19 13.19 0 13.19 21-Dec-09 13.21 13.21 13.21 13.21 0 13.21 18-Dec-09 13.21 13.21 13.21 13.21 0 13.21 17-Dec-09 13.21 13.21 13.21 13.21 0 13.21 16-Dec-09 13.20 13.20 13.20 13.20 0 13.20 15-Dec-09 13.20 13.20 13.20 13.20 0 13.20 14-Dec-09 13.21 13.21 13.21 13.21 0 13.21 11-Dec-09 13.22 13.22 13.22 13.22 0 13.22 10-Dec-09 13.23 13.23 13.23 13.23 0 13.23 9-Dec-09 13.24 13.24 13.24 13.24 0 13.24 8-Dec-09 13.25 13.25 13.25 13.25 0 13.25 7-Dec-09 13.24 13.24 13.24 13.24 0 13.24 4-Dec-09 13.24 13.24 13.24 13.24 0 13.24 3-Dec-09 13.24 13.24 13.24 13.24 0 13.24 2-Dec-09 13.23 13.23 13.23 13.23 0 13.23 1-Dec-09 13.21 13.21 13.21 13.21 0 13.21 30-Nov-09 13.19 13.19 13.19 13.19 0 13.19 27-Nov-09 13.19 13.19 13.19 13.19 0 13.19 25-Nov-09 13.18 13.18 13.18 13.18 0 13.18 24-Nov-09 13.18 13.18 13.18 13.18 0 13.18 23-Nov-09 13.18 13.18 13.18 13.18 0 13.18 20-Nov-09 13.18 13.18 13.18 13.18 0 13.18 19-Nov-09 13.17 13.17 13.17 13.17 0 13.17 18-Nov-09 13.16 13.16 13.16 13.16 0 13.16 17-Nov-09 13.15 13.15 13.15 13.15 0 13.15 16-Nov-09 13.14 13.14 13.14 13.14 0 13.14 13-Nov-09 13.13 13.13 13.13 13.13 0 13.13 12-Nov-09 13.13 13.13 13.13 13.13 0 13.13 11-Nov-09 13.11 13.11 13.11 13.11 0 13.11 10-Nov-09 13.11 13.11 13.11 13.11 0 13.11 9-Nov-09 13.11 13.11 13.11 13.11 0 13.11 6-Nov-09 13.12 13.12 13.12 13.12 0 13.12 5-Nov-09 13.12 13.12 13.12 13.12 0 13.12 4-Nov-09 13.12 13.12 13.12 13.12 0 13.12 3-Nov-09 13.12 13.12 13.12 13.12 0 13.12 2-Nov-09 13.12 13.12 13.12 13.12 0 13.12 30-Oct-09 13.12 13.12 13.12 13.12 0 13.12 30-Oct-09 $ 0.046 Dividend 29-Oct-09 13.12 13.12 13.12 13.12 0 13.07 28-Oct-09 13.13 13.13 13.13 13.13 0 13.08 27-Oct-09 13.13 13.13 13.13 13.13 0 13.08 26-Oct-09 13.13 13.13 13.13 13.13 0 13.08 23-Oct-09 13.14 13.14 13.14 13.14 0 13.09 22-Oct-09 13.14 13.14 13.14 13.14 0 13.09 21-Oct-09 13.14 13.14 13.14 13.14 0 13.09 20-Oct-09 13.14 13.14 13.14 13.14 0 13.09 19-Oct-09 13.15 13.15 13.15 13.15 0 13.10 16-Oct-09 13.15 13.15 13.15 13.15 0 13.10 15-Oct-09 13.15 13.15 13.15 13.15 0 13.10 14-Oct-09 13.15 13.15 13.15 13.15 0 13.10 13-Oct-09 13.22 13.22 13.22 13.22 0 13.17 12-Oct-09 13.28 13.28 13.28 13.28 0 13.23 9-Oct-09 13.28 13.28 13.28 13.28 0 13.23 8-Oct-09 13.31 13.31 13.31 13.31 0 13.26 7-Oct-09 13.36 13.36 13.36 13.36 0 13.31 6-Oct-09 13.38 13.38 13.38 13.38 0 13.33 5-Oct-09 13.40 13.40 13.40 13.40 0 13.35 2-Oct-09 13.40 13.40 13.40 13.40 0 13.35 1-Oct-09 13.40 13.40 13.40 13.40 0 13.35 30-Sep-09 13.39 13.39 13.39 13.39 0 13.34 30-Sep-09 $ 0.047 Dividend 29-Sep-09 13.38 13.38 13.38 13.38 0 13.29 28-Sep-09 13.37 13.37 13.37 13.37 0 13.28 25-Sep-09 13.37 13.37 13.37 13.37 0 13.28 24-Sep-09 13.35 13.35 13.35 13.35 0 13.26 23-Sep-09 13.34 13.34 13.34 13.34 0 13.25 22-Sep-09 13.31 13.31 13.31 13.31 0 13.22 21-Sep-09 13.29 13.29 13.29 13.29 0 13.20 * 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