Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 8, 2009, 5:49PM ET - U.S. Markets Closed. Dow Down 1.00% Nasdaq Down 0.76%
Madison Mosaic Balanced (BHBFX)On Dec 8: 16.10  Down 0.09 (0.56%)  
MORE ON BHBFX
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-0916.1916.1916.1916.19016.19
4-Dec-0916.1916.1916.1916.19016.19
3-Dec-0916.1616.1616.1616.16016.16
2-Dec-0916.2816.2816.2816.28016.28
1-Dec-0916.3216.3216.3216.32016.32
30-Nov-0916.1916.1916.1916.19016.19
27-Nov-0916.1816.1816.1816.18016.18
25-Nov-0916.3116.3116.3116.31016.31
24-Nov-0916.2716.2716.2716.27016.27
23-Nov-0916.2416.2416.2416.24016.24
20-Nov-0916.1116.1116.1116.11016.11
19-Nov-0916.1616.1616.1616.16016.16
18-Nov-0916.2716.2716.2716.27016.27
17-Nov-0916.2916.2916.2916.29016.29
16-Nov-0916.3216.3216.3216.32016.32
13-Nov-0916.1916.1916.1916.19016.19
12-Nov-0916.1316.1316.1316.13016.13
11-Nov-0916.2516.2516.2516.25016.25
10-Nov-0916.2316.2316.2316.23016.23
9-Nov-0916.2416.2416.2416.24016.24
6-Nov-0916.0416.0416.0416.04016.04
5-Nov-0916.0516.0516.0516.05016.05
4-Nov-0915.8415.8415.8415.84015.84
3-Nov-0915.8015.8015.8015.80015.80
2-Nov-0915.7915.7915.7915.79015.79
30-Oct-0915.7115.7115.7115.71015.71
29-Oct-0915.9515.9515.9515.95015.95
28-Oct-0915.7615.7615.7615.76015.76
27-Oct-0915.9315.9315.9315.93015.93
26-Oct-0915.9515.9515.9515.95015.95
23-Oct-0916.0516.0516.0516.05016.05
22-Oct-0916.1616.1616.1616.16016.16
21-Oct-0916.0316.0316.0316.03016.03
20-Oct-0916.1316.1316.1316.13016.13
19-Oct-0916.2116.2116.2116.21016.21
16-Oct-0916.1116.1116.1116.11016.11
15-Oct-0916.1816.1816.1816.18016.18
14-Oct-0916.1016.1016.1016.10016.10
13-Oct-0915.9715.9715.9715.97015.97
12-Oct-0915.9915.9915.9915.99015.99
9-Oct-0915.9715.9715.9715.97015.97
8-Oct-0915.9115.9115.9115.91015.91
7-Oct-0915.8315.8315.8315.83015.83
6-Oct-0915.7615.7615.7615.76015.76
5-Oct-0915.6415.6415.6415.64015.64
2-Oct-0915.5315.5315.5315.53015.53
1-Oct-0915.5415.5415.5415.54015.54
30-Sep-0915.7215.7215.7215.72015.72
30-Sep-09 $ 0.045 Dividend
29-Sep-0915.7815.7815.7815.78015.73
28-Sep-0915.7915.7915.7915.79015.74
25-Sep-0915.6415.6415.6415.64015.60
24-Sep-0915.6915.6915.6915.69015.65
23-Sep-0915.7615.7615.7615.76015.72
22-Sep-0915.8515.8515.8515.85015.80
21-Sep-0915.7815.7815.7815.78015.73
18-Sep-0915.8415.8415.8415.84015.79
17-Sep-0915.8415.8415.8415.84015.79
16-Sep-0915.8515.8515.8515.85015.80
15-Sep-0915.7115.7115.7115.71015.67
14-Sep-0915.7115.7115.7115.71015.67
11-Sep-0915.6815.6815.6815.68015.64
10-Sep-0915.6715.6715.6715.67015.63
9-Sep-0915.5415.5415.5415.54015.50
8-Sep-0915.4415.4415.4415.44015.40
4-Sep-0915.3615.3615.3615.36015.32
3-Sep-0915.2415.2415.2415.24015.20
* 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