Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 1:28AM ET - U.S. Markets open in 8 hours and 2 minutes. Dow  0.83% Nasdaq  0.54%

Thrivent Partner Small Cap Value I (TPSIX)

On Dec 3: 12.23   0.17 (1.37%)

MORE ON TPSIX

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* 3-Dec-09 12.23 12.23 12.23 12.23 0 12.23 2-Dec-09 12.40 12.40 12.40 12.40 0 12.40 1-Dec-09 12.29 12.29 12.29 12.29 0 12.29 30-Nov-09 12.09 12.09 12.09 12.09 0 12.09 27-Nov-09 12.03 12.03 12.03 12.03 0 12.03 25-Nov-09 12.36 12.36 12.36 12.36 0 12.36 24-Nov-09 12.37 12.37 12.37 12.37 0 12.37 23-Nov-09 12.43 12.43 12.43 12.43 0 12.43 20-Nov-09 12.23 12.23 12.23 12.23 0 12.23 19-Nov-09 12.28 12.28 12.28 12.28 0 12.28 18-Nov-09 12.55 12.55 12.55 12.55 0 12.55 17-Nov-09 12.59 12.59 12.59 12.59 0 12.59 16-Nov-09 12.61 12.61 12.61 12.61 0 12.61 13-Nov-09 12.28 12.28 12.28 12.28 0 12.28 12-Nov-09 12.16 12.16 12.16 12.16 0 12.16 11-Nov-09 12.42 12.42 12.42 12.42 0 12.42 10-Nov-09 12.33 12.33 12.33 12.33 0 12.33 9-Nov-09 12.41 12.41 12.41 12.41 0 12.41 6-Nov-09 12.11 12.11 12.11 12.11 0 12.11 5-Nov-09 12.13 12.13 12.13 12.13 0 12.13 4-Nov-09 11.75 11.75 11.75 11.75 0 11.75 3-Nov-09 11.93 11.93 11.93 11.93 0 11.93 2-Nov-09 11.79 11.79 11.79 11.79 0 11.79 30-Oct-09 11.81 11.81 11.81 11.81 0 11.81 29-Oct-09 12.16 12.16 12.16 12.16 0 12.16 28-Oct-09 11.88 11.88 11.88 11.88 0 11.88 27-Oct-09 12.25 12.25 12.25 12.25 0 12.25 26-Oct-09 12.39 12.39 12.39 12.39 0 12.39 23-Oct-09 12.50 12.50 12.50 12.50 0 12.50 22-Oct-09 12.80 12.80 12.80 12.80 0 12.80 21-Oct-09 12.63 12.63 12.63 12.63 0 12.63 20-Oct-09 12.75 12.75 12.75 12.75 0 12.75 19-Oct-09 12.87 12.87 12.87 12.87 0 12.87 16-Oct-09 12.73 12.73 12.73 12.73 0 12.73 15-Oct-09 12.89 12.89 12.89 12.89 0 12.89 14-Oct-09 12.90 12.90 12.90 12.90 0 12.90 13-Oct-09 12.66 12.66 12.66 12.66 0 12.66 12-Oct-09 12.70 12.70 12.70 12.70 0 12.70 9-Oct-09 12.73 12.73 12.73 12.73 0 12.73 8-Oct-09 12.62 12.62 12.62 12.62 0 12.62 7-Oct-09 12.46 12.46 12.46 12.46 0 12.46 6-Oct-09 12.47 12.47 12.47 12.47 0 12.47 5-Oct-09 12.24 12.24 12.24 12.24 0 12.24 2-Oct-09 12.01 12.01 12.01 12.01 0 12.01 1-Oct-09 12.10 12.10 12.10 12.10 0 12.10 30-Sep-09 12.49 12.49 12.49 12.49 0 12.49 29-Sep-09 12.62 12.62 12.62 12.62 0 12.62 28-Sep-09 12.66 12.66 12.66 12.66 0 12.66 25-Sep-09 12.35 12.35 12.35 12.35 0 12.35 24-Sep-09 12.43 12.43 12.43 12.43 0 12.43 23-Sep-09 12.67 12.67 12.67 12.67 0 12.67 22-Sep-09 12.82 12.82 12.82 12.82 0 12.82 21-Sep-09 12.70 12.70 12.70 12.70 0 12.70 18-Sep-09 12.79 12.79 12.79 12.79 0 12.79 17-Sep-09 12.74 12.74 12.74 12.74 0 12.74 16-Sep-09 12.79 12.79 12.79 12.79 0 12.79 15-Sep-09 12.58 12.58 12.58 12.58 0 12.58 14-Sep-09 12.45 12.45 12.45 12.45 0 12.45 11-Sep-09 12.35 12.35 12.35 12.35 0 12.35 10-Sep-09 12.38 12.38 12.38 12.38 0 12.38 9-Sep-09 12.23 12.23 12.23 12.23 0 12.23 8-Sep-09 12.06 12.06 12.06 12.06 0 12.06 4-Sep-09 11.95 11.95 11.95 11.95 0 11.95 3-Sep-09 11.78 11.78 11.78 11.78 0 11.78 2-Sep-09 11.67 11.67 11.67 11.67 0 11.67 1-Sep-09 11.74 11.74 11.74 11.74 0 11.74 * 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