Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 10:08PM ET - U.S. Markets Closed. Dow  1.00% Nasdaq  0.76%

Endowments Growth and Income (ENDIX)

On Dec 8: 13.12   0.12 (0.91%)

MORE ON ENDIX

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* 8-Dec-09 13.12 13.12 13.12 13.12 0 13.12 7-Dec-09 13.24 13.24 13.24 13.24 0 13.24 4-Dec-09 13.26 13.26 13.26 13.26 0 13.26 3-Dec-09 13.21 13.21 13.21 13.21 0 13.21 2-Dec-09 13.32 13.32 13.32 13.32 0 13.32 1-Dec-09 13.32 13.32 13.32 13.32 0 13.32 30-Nov-09 13.16 13.16 13.16 13.16 0 13.16 27-Nov-09 13.14 13.14 13.14 13.14 0 13.14 25-Nov-09 13.34 13.34 13.34 13.34 0 13.34 24-Nov-09 13.28 13.28 13.28 13.28 0 13.28 23-Nov-09 13.27 13.27 13.27 13.27 0 13.27 20-Nov-09 13.12 13.12 13.12 13.12 0 13.12 19-Nov-09 13.14 13.14 13.14 13.14 0 13.14 18-Nov-09 13.27 13.27 13.27 13.27 0 13.27 17-Nov-09 13.26 13.26 13.26 13.26 0 13.26 16-Nov-09 13.23 13.23 13.23 13.23 0 13.23 13-Nov-09 13.05 13.05 13.05 13.05 0 13.05 12-Nov-09 12.98 12.98 12.98 12.98 0 12.98 11-Nov-09 13.07 13.07 13.07 13.07 0 13.07 10-Nov-09 13.00 13.00 13.00 13.00 0 13.00 9-Nov-09 13.00 13.00 13.00 13.00 0 13.00 6-Nov-09 12.74 12.74 12.74 12.74 0 12.74 5-Nov-09 12.72 12.72 12.72 12.72 0 12.72 4-Nov-09 12.49 12.49 12.49 12.49 0 12.49 3-Nov-09 12.46 12.46 12.46 12.46 0 12.46 2-Nov-09 12.43 12.43 12.43 12.43 0 12.43 30-Oct-09 12.34 12.34 12.34 12.34 0 12.34 29-Oct-09 12.64 12.64 12.64 12.64 0 12.64 28-Oct-09 12.44 12.44 12.44 12.44 0 12.44 27-Oct-09 12.62 12.62 12.62 12.62 0 12.62 26-Oct-09 12.60 12.60 12.60 12.60 0 12.60 23-Oct-09 12.74 12.74 12.74 12.74 0 12.74 22-Oct-09 12.89 12.89 12.89 12.89 0 12.89 21-Oct-09 12.76 12.76 12.76 12.76 0 12.76 20-Oct-09 12.87 12.87 12.87 12.87 0 12.87 19-Oct-09 12.93 12.93 12.93 12.93 0 12.93 16-Oct-09 12.82 12.82 12.82 12.82 0 12.82 15-Oct-09 12.89 12.89 12.89 12.89 0 12.89 14-Oct-09 12.82 12.82 12.82 12.82 0 12.82 13-Oct-09 12.62 12.62 12.62 12.62 0 12.62 12-Oct-09 12.63 12.63 12.63 12.63 0 12.63 9-Oct-09 12.58 12.58 12.58 12.58 0 12.58 8-Oct-09 12.53 12.53 12.53 12.53 0 12.53 7-Oct-09 12.44 12.44 12.44 12.44 0 12.44 6-Oct-09 12.41 12.41 12.41 12.41 0 12.41 5-Oct-09 12.26 12.26 12.26 12.26 0 12.26 2-Oct-09 12.12 12.12 12.12 12.12 0 12.12 1-Oct-09 12.16 12.16 12.16 12.16 0 12.16 30-Sep-09 12.42 12.42 12.42 12.42 0 12.42 29-Sep-09 12.46 12.46 12.46 12.46 0 12.46 28-Sep-09 12.48 12.48 12.48 12.48 0 12.48 25-Sep-09 12.28 12.28 12.28 12.28 0 12.28 24-Sep-09 12.35 12.35 12.35 12.35 0 12.35 23-Sep-09 12.44 12.44 12.44 12.44 0 12.44 22-Sep-09 12.55 12.55 12.55 12.55 0 12.55 21-Sep-09 12.49 12.49 12.49 12.49 0 12.49 18-Sep-09 12.54 12.54 12.54 12.54 0 12.54 17-Sep-09 12.51 12.51 12.51 12.51 0 12.51 16-Sep-09 12.57 12.57 12.57 12.57 0 12.57 15-Sep-09 12.42 12.42 12.42 12.42 0 12.42 14-Sep-09 12.36 12.36 12.36 12.36 0 12.36 11-Sep-09 12.32 12.32 12.32 12.32 0 12.32 10-Sep-09 12.32 12.32 12.32 12.32 0 12.32 10-Sep-09 $ 0.05 Dividend 9-Sep-09 12.28 12.28 12.28 12.28 0 12.23 8-Sep-09 12.19 12.19 12.19 12.19 0 12.14 4-Sep-09 12.10 12.10 12.10 12.10 0 12.05 * 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