Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 1:48PM ET - U.S. Markets close in 2 hours and 12 minutes. Dow  0.06% Nasdaq  0.52%

Brown Advisory Intermediate Income Instl (BIAIX)

On Dec 3: 11.08   0.02 (0.18%)

MORE ON BIAIX

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* 3-Dec-09 11.08 11.08 11.08 11.08 0 11.08 2-Dec-09 11.10 11.10 11.10 11.10 0 11.10 1-Dec-09 11.12 11.12 11.12 11.12 0 11.12 30-Nov-09 11.13 11.13 11.13 11.13 0 11.13 27-Nov-09 11.15 11.15 11.15 11.15 0 11.15 25-Nov-09 11.13 11.13 11.13 11.13 0 11.13 24-Nov-09 11.12 11.12 11.12 11.12 0 11.12 23-Nov-09 11.10 11.10 11.10 11.10 0 11.10 20-Nov-09 11.09 11.09 11.09 11.09 0 11.09 19-Nov-09 11.09 11.09 11.09 11.09 0 11.09 18-Nov-09 11.08 11.08 11.08 11.08 0 11.08 17-Nov-09 11.09 11.09 11.09 11.09 0 11.09 16-Nov-09 11.09 11.09 11.09 11.09 0 11.09 13-Nov-09 11.06 11.06 11.06 11.06 0 11.06 12-Nov-09 11.05 11.05 11.05 11.05 0 11.05 11-Nov-09 11.04 11.04 11.04 11.04 0 11.04 10-Nov-09 11.04 11.04 11.04 11.04 0 11.04 9-Nov-09 11.03 11.03 11.03 11.03 0 11.03 6-Nov-09 11.01 11.01 11.01 11.01 0 11.01 5-Nov-09 11.00 11.00 11.00 11.00 0 11.00 4-Nov-09 10.98 10.98 10.98 10.98 0 10.98 3-Nov-09 11.00 11.00 11.00 11.00 0 11.00 2-Nov-09 11.01 11.01 11.01 11.01 0 11.01 30-Oct-09 11.02 11.02 11.02 11.02 0 11.02 30-Oct-09 $ 0.032 Dividend 29-Oct-09 11.01 11.01 11.01 11.01 0 10.98 28-Oct-09 11.03 11.03 11.03 11.03 0 11.00 27-Oct-09 11.01 11.01 11.01 11.01 0 10.98 26-Oct-09 10.98 10.98 10.98 10.98 0 10.95 23-Oct-09 11.00 11.00 11.00 11.00 0 10.97 22-Oct-09 11.01 11.01 11.01 11.01 0 10.98 21-Oct-09 11.01 11.01 11.01 11.01 0 10.98 20-Oct-09 11.04 11.04 11.04 11.04 0 11.01 19-Oct-09 11.02 11.02 11.02 11.02 0 10.99 16-Oct-09 11.00 11.00 11.00 11.00 0 10.97 15-Oct-09 11.00 11.00 11.00 11.00 0 10.97 14-Oct-09 11.01 11.01 11.01 11.01 0 10.98 13-Oct-09 11.03 11.03 11.03 11.03 0 11.00 12-Oct-09 11.00 11.00 11.00 11.00 0 10.97 9-Oct-09 11.00 11.00 11.00 11.00 0 10.97 8-Oct-09 11.04 11.04 11.04 11.04 0 11.01 7-Oct-09 11.06 11.06 11.06 11.06 0 11.03 6-Oct-09 11.03 11.03 11.03 11.03 0 11.00 5-Oct-09 11.03 11.03 11.03 11.03 0 11.00 2-Oct-09 11.02 11.02 11.02 11.02 0 10.99 1-Oct-09 11.03 11.03 11.03 11.03 0 11.00 30-Sep-09 10.99 10.99 10.99 10.99 0 10.96 30-Sep-09 $ 0.03 Dividend 29-Sep-09 11.02 11.02 11.02 11.02 0 10.96 28-Sep-09 11.02 11.02 11.02 11.02 0 10.96 25-Sep-09 11.01 11.01 11.01 11.01 0 10.95 24-Sep-09 11.00 11.00 11.00 11.00 0 10.94 23-Sep-09 10.98 10.98 10.98 10.98 0 10.92 22-Sep-09 10.96 10.96 10.96 10.96 0 10.90 21-Sep-09 10.95 10.95 10.95 10.95 0 10.89 18-Sep-09 10.95 10.95 10.95 10.95 0 10.89 17-Sep-09 10.98 10.98 10.98 10.98 0 10.92 16-Sep-09 10.95 10.95 10.95 10.95 0 10.89 15-Sep-09 10.95 10.95 10.95 10.95 0 10.89 14-Sep-09 10.96 10.96 10.96 10.96 0 10.90 11-Sep-09 10.98 10.98 10.98 10.98 0 10.92 10-Sep-09 10.98 10.98 10.98 10.98 0 10.92 9-Sep-09 10.94 10.94 10.94 10.94 0 10.88 8-Sep-09 10.93 10.93 10.93 10.93 0 10.87 4-Sep-09 10.92 10.92 10.92 10.92 0 10.86 3-Sep-09 10.95 10.95 10.95 10.95 0 10.89 2-Sep-09 10.95 10.95 10.95 10.95 0 10.89 1-Sep-09 10.93 10.93 10.93 10.93 0 10.87 * 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