Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 8:08AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Thrivent Real Estate Securities I (TREIX)

On Dec 4: 7.71   0.21 (2.80%)

MORE ON TREIX

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* 4-Dec-09 7.71 7.71 7.71 7.71 0 7.71 3-Dec-09 7.50 7.50 7.50 7.50 0 7.50 2-Dec-09 7.57 7.57 7.57 7.57 0 7.57 1-Dec-09 7.46 7.46 7.46 7.46 0 7.46 30-Nov-09 7.37 7.37 7.37 7.37 0 7.37 27-Nov-09 7.09 7.09 7.09 7.09 0 7.09 25-Nov-09 7.30 7.30 7.30 7.30 0 7.30 24-Nov-09 7.27 7.27 7.27 7.27 0 7.27 23-Nov-09 7.38 7.38 7.38 7.38 0 7.38 20-Nov-09 7.30 7.30 7.30 7.30 0 7.30 19-Nov-09 7.35 7.35 7.35 7.35 0 7.35 18-Nov-09 7.52 7.52 7.52 7.52 0 7.52 17-Nov-09 7.38 7.38 7.38 7.38 0 7.38 16-Nov-09 7.51 7.51 7.51 7.51 0 7.51 13-Nov-09 7.34 7.34 7.34 7.34 0 7.34 12-Nov-09 7.25 7.25 7.25 7.25 0 7.25 11-Nov-09 7.33 7.33 7.33 7.33 0 7.33 10-Nov-09 7.19 7.19 7.19 7.19 0 7.19 9-Nov-09 7.24 7.24 7.24 7.24 0 7.24 6-Nov-09 6.91 6.91 6.91 6.91 0 6.91 5-Nov-09 7.02 7.02 7.02 7.02 0 7.02 4-Nov-09 6.87 6.87 6.87 6.87 0 6.87 3-Nov-09 7.01 7.01 7.01 7.01 0 7.01 2-Nov-09 6.91 6.91 6.91 6.91 0 6.91 30-Oct-09 6.89 6.89 6.89 6.89 0 6.89 29-Oct-09 7.01 7.01 7.01 7.01 0 7.01 28-Oct-09 6.72 6.72 6.72 6.72 0 6.72 27-Oct-09 6.99 6.99 6.99 6.99 0 6.99 26-Oct-09 7.10 7.10 7.10 7.10 0 7.10 23-Oct-09 7.12 7.12 7.12 7.12 0 7.12 22-Oct-09 7.20 7.20 7.20 7.20 0 7.20 21-Oct-09 7.02 7.02 7.02 7.02 0 7.02 20-Oct-09 7.10 7.10 7.10 7.10 0 7.10 19-Oct-09 7.24 7.24 7.24 7.24 0 7.24 16-Oct-09 7.10 7.10 7.10 7.10 0 7.10 15-Oct-09 7.28 7.28 7.28 7.28 0 7.28 14-Oct-09 7.33 7.33 7.33 7.33 0 7.33 13-Oct-09 7.08 7.08 7.08 7.08 0 7.08 12-Oct-09 7.18 7.18 7.18 7.18 0 7.18 9-Oct-09 7.19 7.19 7.19 7.19 0 7.19 8-Oct-09 7.13 7.13 7.13 7.13 0 7.13 7-Oct-09 7.01 7.01 7.01 7.01 0 7.01 6-Oct-09 7.01 7.01 7.01 7.01 0 7.01 5-Oct-09 7.01 7.01 7.01 7.01 0 7.01 2-Oct-09 6.83 6.83 6.83 6.83 0 6.83 1-Oct-09 6.90 6.90 6.90 6.90 0 6.90 30-Sep-09 7.21 7.21 7.21 7.21 0 7.21 30-Sep-09 $ 0.057 Dividend 29-Sep-09 7.31 7.31 7.31 7.31 0 7.25 28-Sep-09 7.44 7.44 7.44 7.44 0 7.38 25-Sep-09 7.14 7.14 7.14 7.14 0 7.08 24-Sep-09 7.13 7.13 7.13 7.13 0 7.07 23-Sep-09 7.38 7.38 7.38 7.38 0 7.32 22-Sep-09 7.67 7.67 7.67 7.67 0 7.61 21-Sep-09 7.44 7.44 7.44 7.44 0 7.38 18-Sep-09 7.57 7.57 7.57 7.57 0 7.51 17-Sep-09 7.54 7.54 7.54 7.54 0 7.48 16-Sep-09 7.59 7.59 7.59 7.59 0 7.53 15-Sep-09 7.29 7.29 7.29 7.29 0 7.23 14-Sep-09 7.18 7.18 7.18 7.18 0 7.12 11-Sep-09 6.98 6.98 6.98 6.98 0 6.93 10-Sep-09 7.00 7.00 7.00 7.00 0 6.95 9-Sep-09 6.91 6.91 6.91 6.91 0 6.86 8-Sep-09 6.77 6.77 6.77 6.77 0 6.72 4-Sep-09 6.54 6.54 6.54 6.54 0 6.49 3-Sep-09 6.48 6.48 6.48 6.48 0 6.43 2-Sep-09 6.36 6.36 6.36 6.36 0 6.31 * 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