Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 3:38AM ET - U.S. Markets open in 5 hours and 52 minutes. Dow  0.83% Nasdaq  0.00%

BB&T Capital Manager Moderate Gr I (BCGTX)

On Dec 3: 8.02   0.05 (0.62%)

MORE ON BCGTX

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 8.02 8.02 8.02 8.02 0 8.02 2-Dec-09 8.07 8.07 8.07 8.07 0 8.07 1-Dec-09 8.06 8.06 8.06 8.06 0 8.06 30-Nov-09 7.97 7.97 7.97 7.97 0 7.97 27-Nov-09 7.95 7.95 7.95 7.95 0 7.95 25-Nov-09 8.07 8.07 8.07 8.07 0 8.07 24-Nov-09 8.02 8.02 8.02 8.02 0 8.02 23-Nov-09 8.03 8.03 8.03 8.03 0 8.03 20-Nov-09 7.95 7.95 7.95 7.95 0 7.95 19-Nov-09 7.98 7.98 7.98 7.98 0 7.98 18-Nov-09 8.06 8.06 8.06 8.06 0 8.06 17-Nov-09 8.07 8.07 8.07 8.07 0 8.07 16-Nov-09 8.08 8.08 8.08 8.08 0 8.08 13-Nov-09 7.98 7.98 7.98 7.98 0 7.98 12-Nov-09 7.93 7.93 7.93 7.93 0 7.93 11-Nov-09 7.99 7.99 7.99 7.99 0 7.99 10-Nov-09 7.96 7.96 7.96 7.96 0 7.96 9-Nov-09 7.98 7.98 7.98 7.98 0 7.98 6-Nov-09 7.86 7.86 7.86 7.86 0 7.86 5-Nov-09 7.85 7.85 7.85 7.85 0 7.85 4-Nov-09 7.75 7.75 7.75 7.75 0 7.75 3-Nov-09 7.73 7.73 7.73 7.73 0 7.73 2-Nov-09 7.72 7.72 7.72 7.72 0 7.72 30-Oct-09 7.69 7.69 7.69 7.69 0 7.69 29-Oct-09 7.83 7.83 7.83 7.83 0 7.83 28-Oct-09 7.71 7.71 7.71 7.71 0 7.71 27-Oct-09 7.85 7.85 7.85 7.85 0 7.85 26-Oct-09 7.88 7.88 7.88 7.88 0 7.88 23-Oct-09 7.96 7.96 7.96 7.96 0 7.96 22-Oct-09 8.03 8.03 8.03 8.03 0 8.03 21-Oct-09 7.98 7.98 7.98 7.98 0 7.98 20-Oct-09 8.03 8.03 8.03 8.03 0 8.03 19-Oct-09 8.06 8.06 8.06 8.06 0 8.06 16-Oct-09 7.99 7.99 7.99 7.99 0 7.99 15-Oct-09 8.03 8.03 8.03 8.03 0 8.03 14-Oct-09 8.03 8.03 8.03 8.03 0 8.03 13-Oct-09 7.92 7.92 7.92 7.92 0 7.92 12-Oct-09 7.93 7.93 7.93 7.93 0 7.93 9-Oct-09 7.90 7.90 7.90 7.90 0 7.90 8-Oct-09 7.89 7.89 7.89 7.89 0 7.89 7-Oct-09 7.84 7.84 7.84 7.84 0 7.84 6-Oct-09 7.82 7.82 7.82 7.82 0 7.82 5-Oct-09 7.74 7.74 7.74 7.74 0 7.74 2-Oct-09 7.66 7.66 7.66 7.66 0 7.66 1-Oct-09 7.69 7.69 7.69 7.69 0 7.69 30-Sep-09 7.83 7.83 7.83 7.83 0 7.83 30-Sep-09 $ 0.035 Dividend 29-Sep-09 7.88 7.88 7.88 7.88 0 7.85 28-Sep-09 7.88 7.88 7.88 7.88 0 7.85 25-Sep-09 7.79 7.79 7.79 7.79 0 7.76 24-Sep-09 7.81 7.81 7.81 7.81 0 7.78 23-Sep-09 7.88 7.88 7.88 7.88 0 7.85 22-Sep-09 7.93 7.93 7.93 7.93 0 7.89 21-Sep-09 7.88 7.88 7.88 7.88 0 7.85 18-Sep-09 7.90 7.90 7.90 7.90 0 7.86 17-Sep-09 7.91 7.91 7.91 7.91 0 7.87 16-Sep-09 7.92 7.92 7.92 7.92 0 7.88 15-Sep-09 7.81 7.81 7.81 7.81 0 7.78 14-Sep-09 7.79 7.79 7.79 7.79 0 7.76 11-Sep-09 7.77 7.77 7.77 7.77 0 7.74 10-Sep-09 7.77 7.77 7.77 7.77 0 7.74 9-Sep-09 7.70 7.70 7.70 7.70 0 7.67 8-Sep-09 7.65 7.65 7.65 7.65 0 7.62 4-Sep-09 7.58 7.58 7.58 7.58 0 7.55 3-Sep-09 7.52 7.52 7.52 7.52 0 7.49 2-Sep-09 7.48 7.48 7.48 7.48 0 7.45 1-Sep-09 7.48 7.48 7.48 7.48 0 7.45 * 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