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%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
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