Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 9:03PM ET - U.S. Markets Closed. Dow  0.34% Nasdaq  0.29%

Yacktman Focused (YAFFX)

On Nov 30: 15.74   0.00 (0.00%)

MORE ON YAFFX

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* 30-Nov-09 15.74 15.74 15.74 15.74 0 15.74 27-Nov-09 15.74 15.74 15.74 15.74 0 15.74 25-Nov-09 15.97 15.97 15.97 15.97 0 15.97 24-Nov-09 15.91 15.91 15.91 15.91 0 15.91 23-Nov-09 15.93 15.93 15.93 15.93 0 15.93 20-Nov-09 15.82 15.82 15.82 15.82 0 15.82 19-Nov-09 15.90 15.90 15.90 15.90 0 15.90 18-Nov-09 16.02 16.02 16.02 16.02 0 16.02 17-Nov-09 16.07 16.07 16.07 16.07 0 16.07 16-Nov-09 16.07 16.07 16.07 16.07 0 16.07 13-Nov-09 15.89 15.89 15.89 15.89 0 15.89 12-Nov-09 15.79 15.79 15.79 15.79 0 15.79 11-Nov-09 15.91 15.91 15.91 15.91 0 15.91 10-Nov-09 15.86 15.86 15.86 15.86 0 15.86 9-Nov-09 15.81 15.81 15.81 15.81 0 15.81 6-Nov-09 15.58 15.58 15.58 15.58 0 15.58 5-Nov-09 15.53 15.53 15.53 15.53 0 15.53 4-Nov-09 15.25 15.25 15.25 15.25 0 15.25 3-Nov-09 15.19 15.19 15.19 15.19 0 15.19 2-Nov-09 15.21 15.21 15.21 15.21 0 15.21 30-Oct-09 15.13 15.13 15.13 15.13 0 15.13 29-Oct-09 15.45 15.45 15.45 15.45 0 15.45 28-Oct-09 15.17 15.17 15.17 15.17 0 15.17 27-Oct-09 15.36 15.36 15.36 15.36 0 15.36 26-Oct-09 15.37 15.37 15.37 15.37 0 15.37 23-Oct-09 15.44 15.44 15.44 15.44 0 15.44 22-Oct-09 15.58 15.58 15.58 15.58 0 15.58 21-Oct-09 15.43 15.43 15.43 15.43 0 15.43 20-Oct-09 15.53 15.53 15.53 15.53 0 15.53 19-Oct-09 15.58 15.58 15.58 15.58 0 15.58 16-Oct-09 15.46 15.46 15.46 15.46 0 15.46 15-Oct-09 15.56 15.56 15.56 15.56 0 15.56 14-Oct-09 15.49 15.49 15.49 15.49 0 15.49 13-Oct-09 15.29 15.29 15.29 15.29 0 15.29 12-Oct-09 15.33 15.33 15.33 15.33 0 15.33 9-Oct-09 15.31 15.31 15.31 15.31 0 15.31 8-Oct-09 15.27 15.27 15.27 15.27 0 15.27 7-Oct-09 15.14 15.14 15.14 15.14 0 15.14 6-Oct-09 15.05 15.05 15.05 15.05 0 15.05 5-Oct-09 14.86 14.86 14.86 14.86 0 14.86 2-Oct-09 14.76 14.76 14.76 14.76 0 14.76 1-Oct-09 14.73 14.73 14.73 14.73 0 14.73 30-Sep-09 15.05 15.05 15.05 15.05 0 15.05 29-Sep-09 15.08 15.08 15.08 15.08 0 15.08 28-Sep-09 15.08 15.08 15.08 15.08 0 15.08 25-Sep-09 14.87 14.87 14.87 14.87 0 14.87 24-Sep-09 14.90 14.90 14.90 14.90 0 14.90 23-Sep-09 14.99 14.99 14.99 14.99 0 14.99 22-Sep-09 15.17 15.17 15.17 15.17 0 15.17 21-Sep-09 15.12 15.12 15.12 15.12 0 15.12 18-Sep-09 15.19 15.19 15.19 15.19 0 15.19 17-Sep-09 15.14 15.14 15.14 15.14 0 15.14 16-Sep-09 15.15 15.15 15.15 15.15 0 15.15 15-Sep-09 14.95 14.95 14.95 14.95 0 14.95 14-Sep-09 14.91 14.91 14.91 14.91 0 14.91 11-Sep-09 14.84 14.84 14.84 14.84 0 14.84 10-Sep-09 14.86 14.86 14.86 14.86 0 14.86 9-Sep-09 14.66 14.66 14.66 14.66 0 14.66 8-Sep-09 14.55 14.55 14.55 14.55 0 14.55 4-Sep-09 14.45 14.45 14.45 14.45 0 14.45 3-Sep-09 14.21 14.21 14.21 14.21 0 14.21 2-Sep-09 14.13 14.13 14.13 14.13 0 14.13 1-Sep-09 14.12 14.12 14.12 14.12 0 14.12 31-Aug-09 14.41 14.41 14.41 14.41 0 14.41 28-Aug-09 14.51 14.51 14.51 14.51 0 14.51 27-Aug-09 14.53 14.53 14.53 14.53 0 14.53 * 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