Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 2, 2009, 8:12AM ET - U.S. Markets open in 1 hour and 18 minutes. Dow Up 1.23% Nasdaq  0.00%
BB&T Capital Manager Conservative Gr I (BMGTX)On Dec 1: 8.78  Up 0.06 (0.69%)  
MORE ON BMGTX
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*
1-Dec-098.788.788.788.7808.78
30-Nov-098.728.728.728.7208.72
27-Nov-098.718.718.718.7108.71
25-Nov-098.788.788.788.7808.78
24-Nov-098.758.758.758.7508.75
23-Nov-098.758.758.758.7508.75
20-Nov-098.708.708.708.7008.70
19-Nov-098.718.718.718.7108.71
18-Nov-098.778.778.778.7708.77
17-Nov-098.788.788.788.7808.78
16-Nov-098.798.798.798.7908.79
13-Nov-098.708.708.708.7008.70
12-Nov-098.678.678.678.6708.67
11-Nov-098.718.718.718.7108.71
10-Nov-098.698.698.698.6908.69
9-Nov-098.708.708.708.7008.70
6-Nov-098.618.618.618.6108.61
5-Nov-098.608.608.608.6008.60
4-Nov-098.548.548.548.5408.54
3-Nov-098.538.538.538.5308.53
2-Nov-098.538.538.538.5308.53
30-Oct-098.518.518.518.5108.51
29-Oct-098.598.598.598.5908.59
28-Oct-098.528.528.528.5208.52
27-Oct-098.618.618.618.6108.61
26-Oct-098.628.628.628.6208.62
23-Oct-098.688.688.688.6808.68
22-Oct-098.738.738.738.7308.73
21-Oct-098.708.708.708.7008.70
20-Oct-098.748.748.748.7408.74
19-Oct-098.758.758.758.7508.75
16-Oct-098.708.708.708.7008.70
15-Oct-098.718.718.718.7108.71
14-Oct-098.728.728.728.7208.72
13-Oct-098.658.658.658.6508.65
12-Oct-098.648.648.648.6408.64
9-Oct-098.628.628.628.6208.62
8-Oct-098.638.638.638.6308.63
7-Oct-098.608.608.608.6008.60
6-Oct-098.588.588.588.5808.58
5-Oct-098.528.528.528.5208.52
2-Oct-098.478.478.478.4708.47
1-Oct-098.498.498.498.4908.49
30-Sep-098.588.588.588.5808.58
30-Sep-09 $ 0.058 Dividend
29-Sep-098.648.648.648.6408.58
28-Sep-098.658.658.658.6508.59
25-Sep-098.588.588.588.5808.52
24-Sep-098.608.608.608.6008.54
23-Sep-098.648.648.648.6408.58
22-Sep-098.678.678.678.6708.61
21-Sep-098.638.638.638.6308.57
18-Sep-098.648.648.648.6408.58
17-Sep-098.668.668.668.6608.60
16-Sep-098.658.658.658.6508.59
15-Sep-098.588.588.588.5808.52
14-Sep-098.568.568.568.5608.50
11-Sep-098.558.558.558.5508.49
10-Sep-098.548.548.548.5408.48
9-Sep-098.488.488.488.4808.42
8-Sep-098.458.458.458.4508.39
4-Sep-098.408.408.408.4008.34
3-Sep-098.368.368.368.3608.30
2-Sep-098.348.348.348.3408.28
1-Sep-098.338.338.338.3308.27
31-Aug-098.418.418.418.4108.35
28-Aug-098.438.438.438.4308.37
* 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