Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 5:44PM ET - U.S. Markets Closed. Dow  0.63% Nasdaq  0.03%

Bridgeway Aggressive Investors 2 (BRAIX)

On Dec 10: 12.22   0.03 (0.25%)

MORE ON BRAIX

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* 10-Dec-09 12.22 12.22 12.22 12.22 0 12.22 9-Dec-09 12.19 12.19 12.19 12.19 0 12.19 8-Dec-09 12.10 12.10 12.10 12.10 0 12.10 7-Dec-09 12.19 12.19 12.19 12.19 0 12.19 4-Dec-09 12.20 12.20 12.20 12.20 0 12.20 3-Dec-09 12.11 12.11 12.11 12.11 0 12.11 2-Dec-09 12.24 12.24 12.24 12.24 0 12.24 1-Dec-09 12.20 12.20 12.20 12.20 0 12.20 30-Nov-09 11.99 11.99 11.99 11.99 0 11.99 27-Nov-09 11.97 11.97 11.97 11.97 0 11.97 25-Nov-09 12.21 12.21 12.21 12.21 0 12.21 24-Nov-09 12.14 12.14 12.14 12.14 0 12.14 23-Nov-09 12.14 12.14 12.14 12.14 0 12.14 20-Nov-09 12.00 12.00 12.00 12.00 0 12.00 19-Nov-09 12.07 12.07 12.07 12.07 0 12.07 18-Nov-09 12.32 12.32 12.32 12.32 0 12.32 17-Nov-09 12.34 12.34 12.34 12.34 0 12.34 16-Nov-09 12.33 12.33 12.33 12.33 0 12.33 13-Nov-09 12.09 12.09 12.09 12.09 0 12.09 12-Nov-09 12.00 12.00 12.00 12.00 0 12.00 11-Nov-09 12.20 12.20 12.20 12.20 0 12.20 10-Nov-09 12.12 12.12 12.12 12.12 0 12.12 9-Nov-09 12.17 12.17 12.17 12.17 0 12.17 6-Nov-09 11.86 11.86 11.86 11.86 0 11.86 5-Nov-09 11.83 11.83 11.83 11.83 0 11.83 4-Nov-09 11.62 11.62 11.62 11.62 0 11.62 3-Nov-09 11.64 11.64 11.64 11.64 0 11.64 2-Nov-09 11.52 11.52 11.52 11.52 0 11.52 30-Oct-09 11.45 11.45 11.45 11.45 0 11.45 29-Oct-09 11.79 11.79 11.79 11.79 0 11.79 28-Oct-09 11.42 11.42 11.42 11.42 0 11.42 27-Oct-09 11.83 11.83 11.83 11.83 0 11.83 26-Oct-09 11.95 11.95 11.95 11.95 0 11.95 23-Oct-09 12.09 12.09 12.09 12.09 0 12.09 22-Oct-09 12.27 12.27 12.27 12.27 0 12.27 21-Oct-09 12.17 12.17 12.17 12.17 0 12.17 20-Oct-09 12.30 12.30 12.30 12.30 0 12.30 19-Oct-09 12.41 12.41 12.41 12.41 0 12.41 16-Oct-09 12.27 12.27 12.27 12.27 0 12.27 15-Oct-09 12.42 12.42 12.42 12.42 0 12.42 14-Oct-09 12.40 12.40 12.40 12.40 0 12.40 13-Oct-09 12.18 12.18 12.18 12.18 0 12.18 12-Oct-09 12.18 12.18 12.18 12.18 0 12.18 9-Oct-09 12.14 12.14 12.14 12.14 0 12.14 8-Oct-09 12.09 12.09 12.09 12.09 0 12.09 7-Oct-09 11.99 11.99 11.99 11.99 0 11.99 6-Oct-09 11.98 11.98 11.98 11.98 0 11.98 5-Oct-09 11.78 11.78 11.78 11.78 0 11.78 2-Oct-09 11.58 11.58 11.58 11.58 0 11.58 1-Oct-09 11.65 11.65 11.65 11.65 0 11.65 30-Sep-09 12.01 12.01 12.01 12.01 0 12.01 29-Sep-09 12.01 12.01 12.01 12.01 0 12.01 28-Sep-09 12.00 12.00 12.00 12.00 0 12.00 25-Sep-09 11.77 11.77 11.77 11.77 0 11.77 24-Sep-09 11.84 11.84 11.84 11.84 0 11.84 23-Sep-09 11.99 11.99 11.99 11.99 0 11.99 22-Sep-09 12.13 12.13 12.13 12.13 0 12.13 21-Sep-09 12.10 12.10 12.10 12.10 0 12.10 18-Sep-09 12.08 12.08 12.08 12.08 0 12.08 17-Sep-09 12.06 12.06 12.06 12.06 0 12.06 16-Sep-09 12.12 12.12 12.12 12.12 0 12.12 15-Sep-09 11.93 11.93 11.93 11.93 0 11.93 14-Sep-09 11.81 11.81 11.81 11.81 0 11.81 11-Sep-09 11.72 11.72 11.72 11.72 0 11.72 10-Sep-09 11.75 11.75 11.75 11.75 0 11.75 9-Sep-09 11.63 11.63 11.63 11.63 0 11.63 * 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