Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 2:06PM ET - U.S. Markets close in 1 hour and 54 minutes. Dow  0.19% Nasdaq  0.34%

Tocqueville Small Cap (TSCVX)

On Dec 3: 11.12   0.13 (1.16%)

MORE ON TSCVX

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 11.12 11.12 11.12 11.12 0 11.12 2-Dec-09 11.25 11.25 11.25 11.25 0 11.25 1-Dec-09 11.11 11.11 11.11 11.11 0 11.11 30-Nov-09 10.95 10.95 10.95 10.95 0 10.95 27-Nov-09 10.91 10.91 10.91 10.91 0 10.91 25-Nov-09 11.19 11.19 11.19 11.19 0 11.19 24-Nov-09 11.17 11.17 11.17 11.17 0 11.17 23-Nov-09 11.25 11.25 11.25 11.25 0 11.25 20-Nov-09 11.05 11.05 11.05 11.05 0 11.05 19-Nov-09 11.11 11.11 11.11 11.11 0 11.11 18-Nov-09 11.34 11.34 11.34 11.34 0 11.34 17-Nov-09 11.41 11.41 11.41 11.41 0 11.41 16-Nov-09 11.40 11.40 11.40 11.40 0 11.40 13-Nov-09 11.16 11.16 11.16 11.16 0 11.16 12-Nov-09 11.07 11.07 11.07 11.07 0 11.07 11-Nov-09 11.28 11.28 11.28 11.28 0 11.28 10-Nov-09 11.20 11.20 11.20 11.20 0 11.20 9-Nov-09 11.34 11.34 11.34 11.34 0 11.34 6-Nov-09 11.13 11.13 11.13 11.13 0 11.13 5-Nov-09 11.17 11.17 11.17 11.17 0 11.17 4-Nov-09 10.82 10.82 10.82 10.82 0 10.82 3-Nov-09 10.92 10.92 10.92 10.92 0 10.92 2-Nov-09 10.76 10.76 10.76 10.76 0 10.76 30-Oct-09 10.77 10.77 10.77 10.77 0 10.77 29-Oct-09 11.12 11.12 11.12 11.12 0 11.12 28-Oct-09 10.99 10.99 10.99 10.99 0 10.99 27-Oct-09 11.41 11.41 11.41 11.41 0 11.41 26-Oct-09 11.48 11.48 11.48 11.48 0 11.48 23-Oct-09 11.64 11.64 11.64 11.64 0 11.64 22-Oct-09 11.83 11.83 11.83 11.83 0 11.83 21-Oct-09 11.76 11.76 11.76 11.76 0 11.76 20-Oct-09 11.80 11.80 11.80 11.80 0 11.80 19-Oct-09 11.98 11.98 11.98 11.98 0 11.98 16-Oct-09 11.83 11.83 11.83 11.83 0 11.83 15-Oct-09 11.94 11.94 11.94 11.94 0 11.94 14-Oct-09 11.92 11.92 11.92 11.92 0 11.92 13-Oct-09 11.70 11.70 11.70 11.70 0 11.70 12-Oct-09 11.74 11.74 11.74 11.74 0 11.74 9-Oct-09 11.71 11.71 11.71 11.71 0 11.71 8-Oct-09 11.64 11.64 11.64 11.64 0 11.64 7-Oct-09 11.47 11.47 11.47 11.47 0 11.47 6-Oct-09 11.45 11.45 11.45 11.45 0 11.45 5-Oct-09 11.21 11.21 11.21 11.21 0 11.21 2-Oct-09 11.03 11.03 11.03 11.03 0 11.03 1-Oct-09 11.05 11.05 11.05 11.05 0 11.05 30-Sep-09 11.40 11.40 11.40 11.40 0 11.40 29-Sep-09 11.47 11.47 11.47 11.47 0 11.47 28-Sep-09 11.48 11.48 11.48 11.48 0 11.48 25-Sep-09 11.26 11.26 11.26 11.26 0 11.26 24-Sep-09 11.34 11.34 11.34 11.34 0 11.34 23-Sep-09 11.52 11.52 11.52 11.52 0 11.52 22-Sep-09 11.63 11.63 11.63 11.63 0 11.63 21-Sep-09 11.61 11.61 11.61 11.61 0 11.61 18-Sep-09 11.60 11.60 11.60 11.60 0 11.60 17-Sep-09 11.50 11.50 11.50 11.50 0 11.50 16-Sep-09 11.52 11.52 11.52 11.52 0 11.52 15-Sep-09 11.29 11.29 11.29 11.29 0 11.29 14-Sep-09 11.23 11.23 11.23 11.23 0 11.23 11-Sep-09 11.07 11.07 11.07 11.07 0 11.07 10-Sep-09 11.08 11.08 11.08 11.08 0 11.08 9-Sep-09 10.92 10.92 10.92 10.92 0 10.92 8-Sep-09 10.76 10.76 10.76 10.76 0 10.76 4-Sep-09 10.66 10.66 10.66 10.66 0 10.66 3-Sep-09 10.51 10.51 10.51 10.51 0 10.51 2-Sep-09 10.40 10.40 10.40 10.40 0 10.40 1-Sep-09 10.40 10.40 10.40 10.40 0 10.40 * 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