Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 10:44PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

Brazos Small Cap Y (BJSCX)

On Dec 1: 17.26   0.42 (2.49%)

MORE ON BJSCX

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* 1-Dec-09 17.26 17.26 17.26 17.26 0 17.26 30-Nov-09 16.84 16.84 16.84 16.84 0 16.84 27-Nov-09 16.92 16.92 16.92 16.92 0 16.92 25-Nov-09 17.38 17.38 17.38 17.38 0 17.38 24-Nov-09 17.29 17.29 17.29 17.29 0 17.29 23-Nov-09 17.42 17.42 17.42 17.42 0 17.42 20-Nov-09 17.18 17.18 17.18 17.18 0 17.18 19-Nov-09 17.29 17.29 17.29 17.29 0 17.29 18-Nov-09 17.65 17.65 17.65 17.65 0 17.65 17-Nov-09 17.75 17.75 17.75 17.75 0 17.75 16-Nov-09 17.81 17.81 17.81 17.81 0 17.81 13-Nov-09 17.42 17.42 17.42 17.42 0 17.42 12-Nov-09 17.21 17.21 17.21 17.21 0 17.21 11-Nov-09 17.59 17.59 17.59 17.59 0 17.59 10-Nov-09 17.48 17.48 17.48 17.48 0 17.48 9-Nov-09 17.53 17.53 17.53 17.53 0 17.53 6-Nov-09 17.18 17.18 17.18 17.18 0 17.18 5-Nov-09 17.16 17.16 17.16 17.16 0 17.16 4-Nov-09 16.72 16.72 16.72 16.72 0 16.72 3-Nov-09 16.95 16.95 16.95 16.95 0 16.95 2-Nov-09 16.76 16.76 16.76 16.76 0 16.76 30-Oct-09 16.75 16.75 16.75 16.75 0 16.75 29-Oct-09 17.31 17.31 17.31 17.31 0 17.31 28-Oct-09 16.68 16.68 16.68 16.68 0 16.68 27-Oct-09 17.39 17.39 17.39 17.39 0 17.39 26-Oct-09 17.76 17.76 17.76 17.76 0 17.76 23-Oct-09 17.99 17.99 17.99 17.99 0 17.99 22-Oct-09 18.27 18.27 18.27 18.27 0 18.27 21-Oct-09 18.20 18.20 18.20 18.20 0 18.20 20-Oct-09 18.41 18.41 18.41 18.41 0 18.41 19-Oct-09 18.62 18.62 18.62 18.62 0 18.62 16-Oct-09 18.48 18.48 18.48 18.48 0 18.48 15-Oct-09 18.66 18.66 18.66 18.66 0 18.66 14-Oct-09 18.60 18.60 18.60 18.60 0 18.60 13-Oct-09 18.18 18.18 18.18 18.18 0 18.18 12-Oct-09 18.16 18.16 18.16 18.16 0 18.16 9-Oct-09 18.20 18.20 18.20 18.20 0 18.20 8-Oct-09 17.94 17.94 17.94 17.94 0 17.94 7-Oct-09 17.80 17.80 17.80 17.80 0 17.80 6-Oct-09 17.79 17.79 17.79 17.79 0 17.79 5-Oct-09 17.43 17.43 17.43 17.43 0 17.43 2-Oct-09 17.03 17.03 17.03 17.03 0 17.03 1-Oct-09 17.19 17.19 17.19 17.19 0 17.19 30-Sep-09 17.82 17.82 17.82 17.82 0 17.82 29-Sep-09 17.89 17.89 17.89 17.89 0 17.89 28-Sep-09 17.89 17.89 17.89 17.89 0 17.89 25-Sep-09 17.46 17.46 17.46 17.46 0 17.46 24-Sep-09 17.58 17.58 17.58 17.58 0 17.58 23-Sep-09 18.01 18.01 18.01 18.01 0 18.01 22-Sep-09 18.23 18.23 18.23 18.23 0 18.23 21-Sep-09 18.00 18.00 18.00 18.00 0 18.00 18-Sep-09 18.01 18.01 18.01 18.01 0 18.01 17-Sep-09 17.85 17.85 17.85 17.85 0 17.85 16-Sep-09 18.02 18.02 18.02 18.02 0 18.02 15-Sep-09 17.66 17.66 17.66 17.66 0 17.66 14-Sep-09 17.56 17.56 17.56 17.56 0 17.56 11-Sep-09 17.37 17.37 17.37 17.37 0 17.37 10-Sep-09 17.40 17.40 17.40 17.40 0 17.40 9-Sep-09 17.16 17.16 17.16 17.16 0 17.16 8-Sep-09 16.89 16.89 16.89 16.89 0 16.89 4-Sep-09 16.62 16.62 16.62 16.62 0 16.62 3-Sep-09 16.32 16.32 16.32 16.32 0 16.32 2-Sep-09 16.01 16.01 16.01 16.01 0 16.01 1-Sep-09 16.07 16.07 16.07 16.07 0 16.07 31-Aug-09 16.42 16.42 16.42 16.42 0 16.42 28-Aug-09 16.62 16.62 16.62 16.62 0 16.62 * 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