Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, January 6, 2010, 10:47AM ET - U.S. Markets close in 5 hours and 13 minutes. Dow Up 0.04% Nasdaq Down 0.05%
SIMT Tax-Managed Managed Volatility A (TMMAX)On Jan 5: 8.67  Down 0.02 (0.23%)  
MORE ON TMMAX
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*
5-Jan-108.678.678.678.6708.67
4-Jan-108.698.698.698.6908.69
31-Dec-098.628.628.628.6208.62
30-Dec-098.718.718.718.7108.71
29-Dec-098.728.728.728.7208.72
28-Dec-098.768.768.768.7608.76
24-Dec-098.758.758.758.7508.75
23-Dec-098.718.718.718.7108.71
22-Dec-098.668.668.668.6608.66
21-Dec-098.618.618.618.6108.61
18-Dec-098.548.548.548.5408.54
17-Dec-098.508.508.508.5008.50
16-Dec-098.598.598.598.5908.59
15-Dec-098.588.588.588.5808.58
14-Dec-098.598.598.598.5908.59
11-Dec-098.548.548.548.5408.54
10-Dec-098.508.508.508.5008.50
9-Dec-098.468.468.468.4608.46
8-Dec-098.448.448.448.4408.44
7-Dec-098.508.508.508.5008.50
4-Dec-098.508.508.508.5008.50
3-Dec-098.458.458.458.4508.45
2-Dec-098.498.498.498.4908.49
1-Dec-098.448.448.448.4408.44
30-Nov-098.358.358.358.3508.35
27-Nov-098.348.348.348.3408.34
25-Nov-098.458.458.458.4508.45
24-Nov-098.428.428.428.4208.42
23-Nov-098.428.428.428.4208.42
20-Nov-098.338.338.338.3308.33
19-Nov-098.338.338.338.3308.33
18-Nov-098.438.438.438.4308.43
17-Nov-098.448.448.448.4408.44
16-Nov-098.448.448.448.4408.44
13-Nov-098.348.348.348.3408.34
12-Nov-098.298.298.298.2908.29
11-Nov-098.368.368.368.3608.36
10-Nov-098.358.358.358.3508.35
9-Nov-098.328.328.328.3208.32
6-Nov-098.198.198.198.1908.19
5-Nov-098.198.198.198.1908.19
4-Nov-098.068.068.068.0608.06
3-Nov-098.068.068.068.0608.06
2-Nov-098.048.048.048.0408.04
30-Oct-098.018.018.018.0108.01
29-Oct-098.138.138.138.1308.13
28-Oct-098.048.048.048.0408.04
27-Oct-098.138.138.138.1308.13
26-Oct-098.158.158.158.1508.15
23-Oct-098.228.228.228.2208.22
22-Oct-098.308.308.308.3008.30
21-Oct-098.248.248.248.2408.24
20-Oct-098.318.318.318.3108.31
19-Oct-098.368.368.368.3608.36
16-Oct-098.298.298.298.2908.29
15-Oct-098.318.318.318.3108.31
14-Oct-098.288.288.288.2808.28
13-Oct-098.198.198.198.1908.19
12-Oct-098.228.228.228.2208.22
9-Oct-098.218.218.218.2108.21
8-Oct-098.178.178.178.1708.17
7-Oct-098.118.118.118.1108.11
6-Oct-098.108.108.108.1008.10
5-Oct-098.018.018.018.0108.01
2-Oct-097.937.937.937.9307.93
1-Oct-098.008.008.008.0008.00
* 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