Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, December 7, 2009, 3:09AM ET - U.S. Markets open in 6 hours and 21 minutes. Dow Up 0.22% Nasdaq  0.00%
Brandes Inst Enhanced Income I (BEIIX)On Dec 4: 8.57  Down 0.02 (0.23%)  
MORE ON BEIIX
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*
4-Dec-098.578.578.578.5708.57
3-Dec-098.598.598.598.5908.59
2-Dec-098.598.598.598.5908.59
1-Dec-098.608.608.608.6008.60
30-Nov-098.558.558.558.5508.55
27-Nov-098.548.548.548.5408.54
25-Nov-098.598.598.598.5908.59
24-Nov-098.558.558.558.5508.55
23-Nov-098.568.568.568.5608.56
20-Nov-098.528.528.528.5208.52
19-Nov-098.558.558.558.5508.55
18-Nov-098.608.608.608.6008.60
17-Nov-098.618.618.618.6108.61
16-Nov-098.628.628.628.6208.62
13-Nov-098.588.588.588.5808.58
12-Nov-098.558.558.558.5508.55
11-Nov-098.568.568.568.5608.56
10-Nov-098.548.548.548.5408.54
9-Nov-098.558.558.558.5508.55
6-Nov-098.478.478.478.4708.47
5-Nov-098.498.498.498.4908.49
4-Nov-098.478.478.478.4708.47
3-Nov-098.458.458.458.4508.45
2-Nov-098.498.498.498.4908.49
30-Oct-098.478.478.478.4708.47
29-Oct-098.538.538.538.5308.53
28-Oct-098.498.498.498.4908.49
27-Oct-098.538.538.538.5308.53
26-Oct-098.498.498.498.4908.49
23-Oct-098.538.538.538.5308.53
22-Oct-098.588.588.588.5808.58
21-Oct-098.578.578.578.5708.57
20-Oct-098.588.588.588.5808.58
19-Oct-098.588.588.588.5808.58
16-Oct-098.548.548.548.5408.54
15-Oct-098.568.568.568.5608.56
14-Oct-098.598.598.598.5908.59
13-Oct-098.538.538.538.5308.53
12-Oct-098.528.528.528.5208.52
9-Oct-098.508.508.508.5008.50
8-Oct-098.518.518.518.5108.51
7-Oct-098.508.508.508.5008.50
6-Oct-098.498.498.498.4908.49
5-Oct-098.438.438.438.4308.43
2-Oct-098.408.408.408.4008.40
1-Oct-098.428.428.428.4208.42
30-Sep-098.488.488.488.4808.48
29-Sep-098.508.508.508.5008.50
28-Sep-098.518.518.518.5108.51
25-Sep-098.468.468.468.4608.46
24-Sep-098.488.488.488.4808.48
23-Sep-098.508.508.508.5008.50
22-Sep-098.508.508.508.5008.50
21-Sep-098.468.468.468.4608.46
18-Sep-098.488.488.488.4808.48
17-Sep-098.488.488.488.4808.48
16-Sep-098.478.478.478.4708.47
15-Sep-098.408.408.408.4008.40
14-Sep-098.388.388.388.3808.38
11-Sep-098.378.378.378.3708.37
10-Sep-098.368.368.368.3608.36
9-Sep-098.298.298.298.2908.29
8-Sep-098.278.278.278.2708.27
4-Sep-098.218.218.218.2108.21
3-Sep-098.218.218.218.2108.21
2-Sep-098.218.218.218.2108.21
* 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