Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 12:30PM ET - U.S. Markets close in 3 hours and 30 minutes. Dow  1.18% Nasdaq  1.49%

Berwyn Income (BERIX)

On Nov 30: 12.72   0.01 (0.08%)

MORE ON BERIX

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* 30-Nov-09 12.72 12.72 12.72 12.72 0 12.72 27-Nov-09 12.71 12.71 12.71 12.71 0 12.71 25-Nov-09 12.76 12.76 12.76 12.76 0 12.76 24-Nov-09 12.75 12.75 12.75 12.75 0 12.75 23-Nov-09 12.75 12.75 12.75 12.75 0 12.75 20-Nov-09 12.69 12.69 12.69 12.69 0 12.69 19-Nov-09 12.68 12.68 12.68 12.68 0 12.68 18-Nov-09 12.73 12.73 12.73 12.73 0 12.73 17-Nov-09 12.74 12.74 12.74 12.74 0 12.74 16-Nov-09 12.72 12.72 12.72 12.72 0 12.72 13-Nov-09 12.63 12.63 12.63 12.63 0 12.63 12-Nov-09 12.59 12.59 12.59 12.59 0 12.59 11-Nov-09 12.62 12.62 12.62 12.62 0 12.62 10-Nov-09 12.60 12.60 12.60 12.60 0 12.60 9-Nov-09 12.59 12.59 12.59 12.59 0 12.59 6-Nov-09 12.52 12.52 12.52 12.52 0 12.52 5-Nov-09 12.50 12.50 12.50 12.50 0 12.50 4-Nov-09 12.42 12.42 12.42 12.42 0 12.42 3-Nov-09 12.42 12.42 12.42 12.42 0 12.42 2-Nov-09 12.45 12.45 12.45 12.45 0 12.45 30-Oct-09 12.44 12.44 12.44 12.44 0 12.44 29-Oct-09 12.49 12.49 12.49 12.49 0 12.49 28-Oct-09 12.46 12.46 12.46 12.46 0 12.46 27-Oct-09 12.52 12.52 12.52 12.52 0 12.52 26-Oct-09 12.50 12.50 12.50 12.50 0 12.50 23-Oct-09 12.54 12.54 12.54 12.54 0 12.54 22-Oct-09 12.61 12.61 12.61 12.61 0 12.61 21-Oct-09 12.55 12.55 12.55 12.55 0 12.55 20-Oct-09 12.58 12.58 12.58 12.58 0 12.58 19-Oct-09 12.59 12.59 12.59 12.59 0 12.59 16-Oct-09 12.55 12.55 12.55 12.55 0 12.55 15-Oct-09 12.55 12.55 12.55 12.55 0 12.55 14-Oct-09 12.52 12.52 12.52 12.52 0 12.52 13-Oct-09 12.49 12.49 12.49 12.49 0 12.49 12-Oct-09 12.49 12.49 12.49 12.49 0 12.49 9-Oct-09 12.48 12.48 12.48 12.48 0 12.48 8-Oct-09 12.48 12.48 12.48 12.48 0 12.48 7-Oct-09 12.46 12.46 12.46 12.46 0 12.46 6-Oct-09 12.44 12.44 12.44 12.44 0 12.44 5-Oct-09 12.38 12.38 12.38 12.38 0 12.38 2-Oct-09 12.35 12.35 12.35 12.35 0 12.35 1-Oct-09 12.36 12.36 12.36 12.36 0 12.36 30-Sep-09 12.43 12.43 12.43 12.43 0 12.43 29-Sep-09 12.45 12.45 12.45 12.45 0 12.45 29-Sep-09 $ 0.135 Dividend 28-Sep-09 12.58 12.58 12.58 12.58 0 12.44 25-Sep-09 12.51 12.51 12.51 12.51 0 12.38 24-Sep-09 12.51 12.51 12.51 12.51 0 12.38 23-Sep-09 12.53 12.53 12.53 12.53 0 12.40 22-Sep-09 12.52 12.52 12.52 12.52 0 12.39 21-Sep-09 12.48 12.48 12.48 12.48 0 12.35 18-Sep-09 12.48 12.48 12.48 12.48 0 12.35 17-Sep-09 12.46 12.46 12.46 12.46 0 12.33 16-Sep-09 12.45 12.45 12.45 12.45 0 12.32 15-Sep-09 12.40 12.40 12.40 12.40 0 12.27 14-Sep-09 12.40 12.40 12.40 12.40 0 12.27 11-Sep-09 12.39 12.39 12.39 12.39 0 12.26 10-Sep-09 12.37 12.37 12.37 12.37 0 12.24 9-Sep-09 12.31 12.31 12.31 12.31 0 12.18 8-Sep-09 12.28 12.28 12.28 12.28 0 12.15 4-Sep-09 12.25 12.25 12.25 12.25 0 12.12 3-Sep-09 12.24 12.24 12.24 12.24 0 12.11 2-Sep-09 12.20 12.20 12.20 12.20 0 12.07 1-Sep-09 12.19 12.19 12.19 12.19 0 12.06 31-Aug-09 12.26 12.26 12.26 12.26 0 12.13 28-Aug-09 12.26 12.26 12.26 12.26 0 12.13 27-Aug-09 12.26 12.26 12.26 12.26 0 12.13 * 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