Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 4:42PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Mount Lucas US Focused Eq I (BMLEX)

On Dec 4: 6.84   0.09 (1.33%)

MORE ON BMLEX

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* 4-Dec-09 6.84 6.84 6.84 6.84 0 6.84 3-Dec-09 6.75 6.75 6.75 6.75 0 6.75 2-Dec-09 6.83 6.83 6.83 6.83 0 6.83 1-Dec-09 6.82 6.82 6.82 6.82 0 6.82 30-Nov-09 6.74 6.74 6.74 6.74 0 6.74 27-Nov-09 6.73 6.73 6.73 6.73 0 6.73 25-Nov-09 6.86 6.86 6.86 6.86 0 6.86 24-Nov-09 6.78 6.78 6.78 6.78 0 6.78 23-Nov-09 6.80 6.80 6.80 6.80 0 6.80 20-Nov-09 6.75 6.75 6.75 6.75 0 6.75 19-Nov-09 6.76 6.76 6.76 6.76 0 6.76 18-Nov-09 6.89 6.89 6.89 6.89 0 6.89 17-Nov-09 6.89 6.89 6.89 6.89 0 6.89 16-Nov-09 6.92 6.92 6.92 6.92 0 6.92 13-Nov-09 6.82 6.82 6.82 6.82 0 6.82 12-Nov-09 6.77 6.77 6.77 6.77 0 6.77 11-Nov-09 6.83 6.83 6.83 6.83 0 6.83 10-Nov-09 6.75 6.75 6.75 6.75 0 6.75 9-Nov-09 6.80 6.80 6.80 6.80 0 6.80 6-Nov-09 6.63 6.63 6.63 6.63 0 6.63 5-Nov-09 6.64 6.64 6.64 6.64 0 6.64 4-Nov-09 6.49 6.49 6.49 6.49 0 6.49 3-Nov-09 6.48 6.48 6.48 6.48 0 6.48 2-Nov-09 6.39 6.39 6.39 6.39 0 6.39 30-Oct-09 6.37 6.37 6.37 6.37 0 6.37 29-Oct-09 6.59 6.59 6.59 6.59 0 6.59 28-Oct-09 6.41 6.41 6.41 6.41 0 6.41 27-Oct-09 6.61 6.61 6.61 6.61 0 6.61 26-Oct-09 6.69 6.69 6.69 6.69 0 6.69 23-Oct-09 6.72 6.72 6.72 6.72 0 6.72 22-Oct-09 6.79 6.79 6.79 6.79 0 6.79 21-Oct-09 6.69 6.69 6.69 6.69 0 6.69 20-Oct-09 6.80 6.80 6.80 6.80 0 6.80 19-Oct-09 6.81 6.81 6.81 6.81 0 6.81 16-Oct-09 6.75 6.75 6.75 6.75 0 6.75 15-Oct-09 6.81 6.81 6.81 6.81 0 6.81 14-Oct-09 6.71 6.71 6.71 6.71 0 6.71 13-Oct-09 6.61 6.61 6.61 6.61 0 6.61 12-Oct-09 6.63 6.63 6.63 6.63 0 6.63 9-Oct-09 6.58 6.58 6.58 6.58 0 6.58 8-Oct-09 6.56 6.56 6.56 6.56 0 6.56 7-Oct-09 6.46 6.46 6.46 6.46 0 6.46 6-Oct-09 6.41 6.41 6.41 6.41 0 6.41 5-Oct-09 6.36 6.36 6.36 6.36 0 6.36 2-Oct-09 6.22 6.22 6.22 6.22 0 6.22 1-Oct-09 6.31 6.31 6.31 6.31 0 6.31 30-Sep-09 6.49 6.49 6.49 6.49 0 6.49 29-Sep-09 6.53 6.53 6.53 6.53 0 6.53 28-Sep-09 6.51 6.51 6.51 6.51 0 6.51 25-Sep-09 6.45 6.45 6.45 6.45 0 6.45 24-Sep-09 6.48 6.48 6.48 6.48 0 6.48 23-Sep-09 6.61 6.61 6.61 6.61 0 6.61 22-Sep-09 6.73 6.73 6.73 6.73 0 6.73 21-Sep-09 6.68 6.68 6.68 6.68 0 6.68 18-Sep-09 6.74 6.74 6.74 6.74 0 6.74 17-Sep-09 6.75 6.75 6.75 6.75 0 6.75 16-Sep-09 6.74 6.74 6.74 6.74 0 6.74 15-Sep-09 6.67 6.67 6.67 6.67 0 6.67 14-Sep-09 6.62 6.62 6.62 6.62 0 6.62 11-Sep-09 6.57 6.57 6.57 6.57 0 6.57 10-Sep-09 6.60 6.60 6.60 6.60 0 6.60 9-Sep-09 6.47 6.47 6.47 6.47 0 6.47 8-Sep-09 6.40 6.40 6.40 6.40 0 6.40 4-Sep-09 6.32 6.32 6.32 6.32 0 6.32 3-Sep-09 6.23 6.23 6.23 6.23 0 6.23 2-Sep-09 6.17 6.17 6.17 6.17 0 6.17 * 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