Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 11:48PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Bridgeway Aggressive Investors 1 (BRAGX)

On Dec 18: 29.98   0.05 (0.17%)

MORE ON BRAGX

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* 18-Dec-09 29.98 29.98 29.98 29.98 0 29.98 17-Dec-09 29.93 29.93 29.93 29.93 0 29.93 16-Dec-09 30.39 30.39 30.39 30.39 0 30.39 15-Dec-09 30.08 30.08 30.08 30.08 0 30.08 14-Dec-09 30.39 30.39 30.39 30.39 0 30.39 11-Dec-09 29.89 29.89 29.89 29.89 0 29.89 10-Dec-09 29.81 29.81 29.81 29.81 0 29.81 9-Dec-09 29.73 29.73 29.73 29.73 0 29.73 8-Dec-09 29.58 29.58 29.58 29.58 0 29.58 7-Dec-09 29.87 29.87 29.87 29.87 0 29.87 4-Dec-09 29.89 29.89 29.89 29.89 0 29.89 3-Dec-09 29.59 29.59 29.59 29.59 0 29.59 2-Dec-09 29.93 29.93 29.93 29.93 0 29.93 1-Dec-09 29.78 29.78 29.78 29.78 0 29.78 30-Nov-09 29.25 29.25 29.25 29.25 0 29.25 27-Nov-09 29.20 29.20 29.20 29.20 0 29.20 25-Nov-09 29.80 29.80 29.80 29.80 0 29.80 24-Nov-09 29.64 29.64 29.64 29.64 0 29.64 23-Nov-09 29.65 29.65 29.65 29.65 0 29.65 20-Nov-09 29.28 29.28 29.28 29.28 0 29.28 19-Nov-09 29.41 29.41 29.41 29.41 0 29.41 18-Nov-09 30.07 30.07 30.07 30.07 0 30.07 17-Nov-09 30.15 30.15 30.15 30.15 0 30.15 16-Nov-09 30.11 30.11 30.11 30.11 0 30.11 13-Nov-09 29.47 29.47 29.47 29.47 0 29.47 12-Nov-09 29.28 29.28 29.28 29.28 0 29.28 11-Nov-09 29.84 29.84 29.84 29.84 0 29.84 10-Nov-09 29.63 29.63 29.63 29.63 0 29.63 9-Nov-09 29.76 29.76 29.76 29.76 0 29.76 6-Nov-09 29.04 29.04 29.04 29.04 0 29.04 5-Nov-09 29.02 29.02 29.02 29.02 0 29.02 4-Nov-09 28.35 28.35 28.35 28.35 0 28.35 3-Nov-09 28.38 28.38 28.38 28.38 0 28.38 2-Nov-09 28.01 28.01 28.01 28.01 0 28.01 30-Oct-09 27.88 27.88 27.88 27.88 0 27.88 29-Oct-09 28.69 28.69 28.69 28.69 0 28.69 28-Oct-09 27.82 27.82 27.82 27.82 0 27.82 27-Oct-09 28.84 28.84 28.84 28.84 0 28.84 26-Oct-09 29.07 29.07 29.07 29.07 0 29.07 23-Oct-09 29.46 29.46 29.46 29.46 0 29.46 22-Oct-09 29.95 29.95 29.95 29.95 0 29.95 21-Oct-09 29.61 29.61 29.61 29.61 0 29.61 20-Oct-09 29.95 29.95 29.95 29.95 0 29.95 19-Oct-09 30.23 30.23 30.23 30.23 0 30.23 16-Oct-09 29.90 29.90 29.90 29.90 0 29.90 15-Oct-09 30.32 30.32 30.32 30.32 0 30.32 14-Oct-09 30.29 30.29 30.29 30.29 0 30.29 13-Oct-09 29.69 29.69 29.69 29.69 0 29.69 12-Oct-09 29.72 29.72 29.72 29.72 0 29.72 9-Oct-09 29.62 29.62 29.62 29.62 0 29.62 8-Oct-09 29.47 29.47 29.47 29.47 0 29.47 7-Oct-09 29.22 29.22 29.22 29.22 0 29.22 6-Oct-09 29.29 29.29 29.29 29.29 0 29.29 5-Oct-09 28.76 28.76 28.76 28.76 0 28.76 2-Oct-09 28.23 28.23 28.23 28.23 0 28.23 1-Oct-09 28.39 28.39 28.39 28.39 0 28.39 30-Sep-09 29.33 29.33 29.33 29.33 0 29.33 29-Sep-09 29.33 29.33 29.33 29.33 0 29.33 28-Sep-09 29.27 29.27 29.27 29.27 0 29.27 25-Sep-09 28.72 28.72 28.72 28.72 0 28.72 24-Sep-09 28.86 28.86 28.86 28.86 0 28.86 23-Sep-09 29.26 29.26 29.26 29.26 0 29.26 22-Sep-09 29.69 29.69 29.69 29.69 0 29.69 21-Sep-09 29.63 29.63 29.63 29.63 0 29.63 18-Sep-09 29.59 29.59 29.59 29.59 0 29.59 17-Sep-09 29.60 29.60 29.60 29.60 0 29.60 * 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