Finance Home - My Yahoo - Yahoo! - Help

Wednesday, January 6, 2010, 1:23AM ET - U.S. Markets open in 8 hours and 7 minutes. Dow  0.11% Nasdaq  0.01%

Mutual Beacon Z (BEGRX)

On Jan 5: 11.68   0.03 (0.26%)

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* 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 17-Dec-09 11.39 11.39 11.39 11.39 0 11.39 16-Dec-09 11.50 11.50 11.50 11.50 0 11.50 15-Dec-09 11.44 11.44 11.44 11.44 0 11.44 14-Dec-09 11.45 11.45 11.45 11.45 0 11.45 11-Dec-09 11.36 11.36 11.36 11.36 0 11.36 10-Dec-09 11.30 11.30 11.30 11.30 0 11.30 9-Dec-09 11.23 11.23 11.23 11.23 0 11.23 8-Dec-09 11.24 11.24 11.24 11.24 0 11.24 7-Dec-09 11.33 11.33 11.33 11.33 0 11.33 4-Dec-09 11.31 11.31 11.31 11.31 0 11.31 3-Dec-09 11.21 11.21 11.21 11.21 0 11.21 2-Dec-09 11.24 11.24 11.24 11.24 0 11.24 1-Dec-09 11.22 11.22 11.22 11.22 0 11.22 30-Nov-09 11.09 11.09 11.09 11.09 0 11.09 27-Nov-09 11.11 11.11 11.11 11.11 0 11.11 25-Nov-09 11.30 11.30 11.30 11.30 0 11.30 24-Nov-09 11.26 11.26 11.26 11.26 0 11.26 23-Nov-09 11.29 11.29 11.29 11.29 0 11.29 20-Nov-09 11.15 11.15 11.15 11.15 0 11.15 19-Nov-09 11.23 11.23 11.23 11.23 0 11.23 18-Nov-09 11.34 11.34 11.34 11.34 0 11.34 17-Nov-09 11.39 11.39 11.39 11.39 0 11.39 16-Nov-09 11.40 11.40 11.40 11.40 0 11.40 13-Nov-09 11.27 11.27 11.27 11.27 0 11.27 12-Nov-09 11.22 11.22 11.22 11.22 0 11.22 11-Nov-09 11.27 11.27 11.27 11.27 0 11.27 10-Nov-09 11.23 11.23 11.23 11.23 0 11.23 9-Nov-09 11.23 11.23 11.23 11.23 0 11.23 6-Nov-09 11.06 11.06 11.06 11.06 0 11.06 5-Nov-09 11.04 11.04 11.04 11.04 0 11.04 4-Nov-09 10.97 10.97 10.97 10.97 0 10.97 3-Nov-09 10.93 10.93 10.93 10.93 0 10.93 2-Nov-09 10.94 10.94 10.94 10.94 0 10.94 30-Oct-09 10.87 10.87 10.87 10.87 0 10.87 29-Oct-09 11.07 11.07 11.07 11.07 0 11.07 28-Oct-09 10.87 10.87 10.87 10.87 0 10.87 27-Oct-09 11.08 11.08 11.08 11.08 0 11.08 26-Oct-09 11.12 11.12 11.12 11.12 0 11.12 23-Oct-09 11.25 11.25 11.25 11.25 0 11.25 22-Oct-09 11.35 11.35 11.35 11.35 0 11.35 21-Oct-09 11.32 11.32 11.32 11.32 0 11.32 20-Oct-09 11.36 11.36 11.36 11.36 0 11.36 19-Oct-09 11.40 11.40 11.40 11.40 0 11.40 16-Oct-09 11.30 11.30 11.30 11.30 0 11.30 15-Oct-09 11.38 11.38 11.38 11.38 0 11.38 14-Oct-09 11.30 11.30 11.30 11.30 0 11.30 13-Oct-09 11.15 11.15 11.15 11.15 0 11.15 12-Oct-09 11.18 11.18 11.18 11.18 0 11.18 9-Oct-09 11.14 11.14 11.14 11.14 0 11.14 8-Oct-09 11.11 11.11 11.11 11.11 0 11.11 7-Oct-09 10.98 10.98 10.98 10.98 0 10.98 6-Oct-09 10.99 10.99 10.99 10.99 0 10.99 5-Oct-09 10.87 10.87 10.87 10.87 0 10.87 2-Oct-09 10.75 10.75 10.75 10.75 0 10.75 1-Oct-09 10.85 10.85 10.85 10.85 0 10.85 * 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