Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 2:51AM ET - U.S. Markets open in 6 hours and 39 minutes. Dow  0.83% Nasdaq  0.00%

Cullen High Dividend Equity Retail (CHDEX)

On Dec 21: 11.09   0.08 (0.73%)

MORE ON CHDEX

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* 21-Dec-09 11.09 11.09 11.09 11.09 0 11.09 18-Dec-09 11.01 11.01 11.01 11.01 0 11.01 17-Dec-09 11.02 11.02 11.02 11.02 0 11.02 16-Dec-09 11.17 11.17 11.17 11.17 0 11.17 15-Dec-09 11.18 11.18 11.18 11.18 0 11.18 14-Dec-09 11.25 11.25 11.25 11.25 0 11.25 11-Dec-09 11.19 11.19 11.19 11.19 0 11.19 10-Dec-09 11.15 11.15 11.15 11.15 0 11.15 9-Dec-09 11.11 11.11 11.11 11.11 0 11.11 8-Dec-09 11.08 11.08 11.08 11.08 0 11.08 7-Dec-09 11.20 11.20 11.20 11.20 0 11.20 4-Dec-09 11.21 11.21 11.21 11.21 0 11.21 3-Dec-09 11.16 11.16 11.16 11.16 0 11.16 2-Dec-09 11.22 11.22 11.22 11.22 0 11.22 1-Dec-09 11.18 11.18 11.18 11.18 0 11.18 30-Nov-09 11.01 11.01 11.01 11.01 0 11.01 27-Nov-09 11.02 11.02 11.02 11.02 0 11.02 25-Nov-09 11.23 11.23 11.23 11.23 0 11.23 24-Nov-09 11.18 11.18 11.18 11.18 0 11.18 23-Nov-09 11.15 11.15 11.15 11.15 0 11.15 20-Nov-09 11.01 11.01 11.01 11.01 0 11.01 19-Nov-09 11.04 11.04 11.04 11.04 0 11.04 18-Nov-09 11.16 11.16 11.16 11.16 0 11.16 17-Nov-09 11.17 11.17 11.17 11.17 0 11.17 16-Nov-09 11.15 11.15 11.15 11.15 0 11.15 13-Nov-09 11.01 11.01 11.01 11.01 0 11.01 12-Nov-09 10.93 10.93 10.93 10.93 0 10.93 11-Nov-09 11.02 11.02 11.02 11.02 0 11.02 10-Nov-09 11.03 11.03 11.03 11.03 0 11.03 9-Nov-09 11.01 11.01 11.01 11.01 0 11.01 6-Nov-09 10.79 10.79 10.79 10.79 0 10.79 5-Nov-09 10.77 10.77 10.77 10.77 0 10.77 4-Nov-09 10.63 10.63 10.63 10.63 0 10.63 3-Nov-09 10.60 10.60 10.60 10.60 0 10.60 2-Nov-09 10.63 10.63 10.63 10.63 0 10.63 30-Oct-09 10.56 10.56 10.56 10.56 0 10.56 29-Oct-09 10.80 10.80 10.80 10.80 0 10.80 29-Oct-09 $ 0.01 Dividend 28-Oct-09 10.62 10.62 10.62 10.62 0 10.61 27-Oct-09 10.76 10.76 10.76 10.76 0 10.75 26-Oct-09 10.75 10.75 10.75 10.75 0 10.74 23-Oct-09 10.82 10.82 10.82 10.82 0 10.81 22-Oct-09 10.92 10.92 10.92 10.92 0 10.91 21-Oct-09 10.79 10.79 10.79 10.79 0 10.78 20-Oct-09 10.82 10.82 10.82 10.82 0 10.81 19-Oct-09 10.89 10.89 10.89 10.89 0 10.88 16-Oct-09 10.79 10.79 10.79 10.79 0 10.78 15-Oct-09 10.84 10.84 10.84 10.84 0 10.83 14-Oct-09 10.80 10.80 10.80 10.80 0 10.79 13-Oct-09 10.63 10.63 10.63 10.63 0 10.62 12-Oct-09 10.67 10.67 10.67 10.67 0 10.66 9-Oct-09 10.62 10.62 10.62 10.62 0 10.61 8-Oct-09 10.58 10.58 10.58 10.58 0 10.57 7-Oct-09 10.50 10.50 10.50 10.50 0 10.49 6-Oct-09 10.53 10.53 10.53 10.53 0 10.52 5-Oct-09 10.43 10.43 10.43 10.43 0 10.42 2-Oct-09 10.34 10.34 10.34 10.34 0 10.33 1-Oct-09 10.38 10.38 10.38 10.38 0 10.37 30-Sep-09 10.58 10.58 10.58 10.58 0 10.57 29-Sep-09 10.59 10.59 10.59 10.59 0 10.58 29-Sep-09 $ 0.019 Dividend 28-Sep-09 10.63 10.63 10.63 10.63 0 10.60 25-Sep-09 10.50 10.50 10.50 10.50 0 10.47 24-Sep-09 10.54 10.54 10.54 10.54 0 10.51 23-Sep-09 10.64 10.64 10.64 10.64 0 10.61 22-Sep-09 10.71 10.71 10.71 10.71 0 10.68 21-Sep-09 10.65 10.65 10.65 10.65 0 10.62 18-Sep-09 10.66 10.66 10.66 10.66 0 10.63 * 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