Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 8, 2009, 4:06AM ET - U.S. Markets open in 5 hours and 24 minutes. Dow Up 0.01% Nasdaq  0.00%
Brandes Inst Enhanced Income E (BEIEX)On Dec 7: 8.51  Down 0.01 (0.12%)  
MORE ON BEIEX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
7-Dec-098.518.518.518.5108.51
4-Dec-098.528.528.528.5208.52
3-Dec-098.548.548.548.5408.54
2-Dec-098.558.558.558.5508.55
1-Dec-098.568.568.568.5608.56
30-Nov-098.518.518.518.5108.51
27-Nov-098.508.508.508.5008.50
25-Nov-098.558.558.558.5508.55
24-Nov-098.518.518.518.5108.51
23-Nov-098.518.518.518.5108.51
20-Nov-098.478.478.478.4708.47
19-Nov-098.508.508.508.5008.50
18-Nov-098.558.558.558.5508.55
17-Nov-098.578.578.578.5708.57
16-Nov-098.578.578.578.5708.57
13-Nov-098.538.538.538.5308.53
12-Nov-098.518.518.518.5108.51
11-Nov-098.518.518.518.5108.51
10-Nov-098.498.498.498.4908.49
9-Nov-098.508.508.508.5008.50
6-Nov-098.438.438.438.4308.43
5-Nov-098.448.448.448.4408.44
4-Nov-098.428.428.428.4208.42
3-Nov-098.408.408.408.4008.40
2-Nov-098.448.448.448.4408.44
30-Oct-098.438.438.438.4308.43
29-Oct-098.498.498.498.4908.49
28-Oct-098.448.448.448.4408.44
27-Oct-098.488.488.488.4808.48
26-Oct-098.458.458.458.4508.45
23-Oct-098.498.498.498.4908.49
22-Oct-098.548.548.548.5408.54
21-Oct-098.538.538.538.5308.53
20-Oct-098.548.548.548.5408.54
19-Oct-098.548.548.548.5408.54
16-Oct-098.508.508.508.5008.50
15-Oct-098.528.528.528.5208.52
14-Oct-098.558.558.558.5508.55
13-Oct-098.498.498.498.4908.49
12-Oct-098.488.488.488.4808.48
9-Oct-098.468.468.468.4608.46
8-Oct-098.478.478.478.4708.47
7-Oct-098.468.468.468.4608.46
6-Oct-098.458.458.458.4508.45
5-Oct-098.418.418.418.4108.41
2-Oct-098.388.388.388.3808.38
1-Oct-098.408.408.408.4008.40
30-Sep-098.468.468.468.4608.46
29-Sep-098.488.488.488.4808.48
28-Sep-098.498.498.498.4908.49
25-Sep-098.448.448.448.4408.44
24-Sep-098.468.468.468.4608.46
23-Sep-098.488.488.488.4808.48
22-Sep-098.488.488.488.4808.48
21-Sep-098.448.448.448.4408.44
18-Sep-098.468.468.468.4608.46
17-Sep-098.468.468.468.4608.46
16-Sep-098.458.458.458.4508.45
15-Sep-098.388.388.388.3808.38
14-Sep-098.368.368.368.3608.36
11-Sep-098.358.358.358.3508.35
10-Sep-098.348.348.348.3408.34
9-Sep-098.278.278.278.2708.27
8-Sep-098.258.258.258.2508.25
4-Sep-098.198.198.198.1908.19
3-Sep-098.198.198.198.1908.19
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions