Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 12:05AM ET - U.S. Markets open in 9 hours and 25 minutes. Dow  1.52% Nasdaq  1.17%

Mutual Beacon Z (BEGRX)

On Feb 9: 11.20   0.10 (0.90%)

MORE ON BEGRX

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* 9-Feb-10 11.20 11.20 11.20 11.20 0 11.20 8-Feb-10 11.10 11.10 11.10 11.10 0 11.10 5-Feb-10 11.13 11.13 11.13 11.13 0 11.13 4-Feb-10 11.18 11.18 11.18 11.18 0 11.18 3-Feb-10 11.43 11.43 11.43 11.43 0 11.43 2-Feb-10 11.49 11.49 11.49 11.49 0 11.49 1-Feb-10 11.39 11.39 11.39 11.39 0 11.39 29-Jan-10 11.29 11.29 11.29 11.29 0 11.29 28-Jan-10 11.34 11.34 11.34 11.34 0 11.34 27-Jan-10 11.42 11.42 11.42 11.42 0 11.42 26-Jan-10 11.42 11.42 11.42 11.42 0 11.42 25-Jan-10 11.41 11.41 11.41 11.41 0 11.41 22-Jan-10 11.39 11.39 11.39 11.39 0 11.39 21-Jan-10 11.57 11.57 11.57 11.57 0 11.57 20-Jan-10 11.72 11.72 11.72 11.72 0 11.72 19-Jan-10 11.84 11.84 11.84 11.84 0 11.84 15-Jan-10 11.71 11.71 11.71 11.71 0 11.71 14-Jan-10 11.79 11.79 11.79 11.79 0 11.79 13-Jan-10 11.75 11.75 11.75 11.75 0 11.75 12-Jan-10 11.66 11.66 11.66 11.66 0 11.66 11-Jan-10 11.77 11.77 11.77 11.77 0 11.77 8-Jan-10 11.76 11.76 11.76 11.76 0 11.76 7-Jan-10 11.72 11.72 11.72 11.72 0 11.72 6-Jan-10 11.70 11.70 11.70 11.70 0 11.70 5-Jan-10 11.68 11.68 11.68 11.68 0 11.68 4-Jan-10 11.65 11.65 11.65 11.65 0 11.65 31-Dec-09 11.49 11.49 11.49 11.49 0 11.49 30-Dec-09 11.56 11.56 11.56 11.56 0 11.56 29-Dec-09 11.59 11.59 11.59 11.59 0 11.59 28-Dec-09 11.58 11.58 11.58 11.58 0 11.58 24-Dec-09 11.59 11.59 11.59 11.59 0 11.59 23-Dec-09 11.54 11.54 11.54 11.54 0 11.54 22-Dec-09 11.51 11.51 11.51 11.51 0 11.51 21-Dec-09 11.44 11.44 11.44 11.44 0 11.44 18-Dec-09 11.34 11.34 11.34 11.34 0 11.34 18-Dec-09 $ 0.073 Dividend 17-Dec-09 11.39 11.39 11.39 11.39 0 11.32 16-Dec-09 11.50 11.50 11.50 11.50 0 11.43 15-Dec-09 11.44 11.44 11.44 11.44 0 11.37 14-Dec-09 11.45 11.45 11.45 11.45 0 11.38 11-Dec-09 11.36 11.36 11.36 11.36 0 11.29 10-Dec-09 11.30 11.30 11.30 11.30 0 11.23 9-Dec-09 11.23 11.23 11.23 11.23 0 11.16 8-Dec-09 11.24 11.24 11.24 11.24 0 11.17 7-Dec-09 11.33 11.33 11.33 11.33 0 11.26 4-Dec-09 11.31 11.31 11.31 11.31 0 11.24 3-Dec-09 11.21 11.21 11.21 11.21 0 11.14 2-Dec-09 11.24 11.24 11.24 11.24 0 11.17 1-Dec-09 11.22 11.22 11.22 11.22 0 11.15 30-Nov-09 11.09 11.09 11.09 11.09 0 11.02 27-Nov-09 11.11 11.11 11.11 11.11 0 11.04 25-Nov-09 11.30 11.30 11.30 11.30 0 11.23 24-Nov-09 11.26 11.26 11.26 11.26 0 11.19 23-Nov-09 11.29 11.29 11.29 11.29 0 11.22 20-Nov-09 11.15 11.15 11.15 11.15 0 11.08 19-Nov-09 11.23 11.23 11.23 11.23 0 11.16 18-Nov-09 11.34 11.34 11.34 11.34 0 11.27 17-Nov-09 11.39 11.39 11.39 11.39 0 11.32 16-Nov-09 11.40 11.40 11.40 11.40 0 11.33 13-Nov-09 11.27 11.27 11.27 11.27 0 11.20 12-Nov-09 11.22 11.22 11.22 11.22 0 11.15 11-Nov-09 11.27 11.27 11.27 11.27 0 11.20 10-Nov-09 11.23 11.23 11.23 11.23 0 11.16 9-Nov-09 11.23 11.23 11.23 11.23 0 11.16 6-Nov-09 11.06 11.06 11.06 11.06 0 10.99 5-Nov-09 11.04 11.04 11.04 11.04 0 10.97 4-Nov-09 10.97 10.97 10.97 10.97 0 10.90 * 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