Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 4:36PM ET - U.S. Markets Closed. Dow  0.01% Nasdaq  0.22%

GMO Intl Intrinsic Value IV (GMCFX)

On Dec 4: 21.43   0.03 (0.14%)

MORE ON GMCFX

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 21.43 21.43 21.43 21.43 0 21.43 3-Dec-09 21.40 21.40 21.40 21.40 0 21.40 2-Dec-09 21.41 21.41 21.41 21.41 0 21.41 1-Dec-09 21.42 21.42 21.42 21.42 0 21.42 30-Nov-09 20.83 20.83 20.83 20.83 0 20.83 27-Nov-09 20.83 20.83 20.83 20.83 0 20.83 25-Nov-09 21.41 21.41 21.41 21.41 0 21.41 24-Nov-09 21.11 21.11 21.11 21.11 0 21.11 23-Nov-09 21.28 21.28 21.28 21.28 0 21.28 20-Nov-09 20.88 20.88 20.88 20.88 0 20.88 19-Nov-09 21.01 21.01 21.01 21.01 0 21.01 18-Nov-09 21.38 21.38 21.38 21.38 0 21.38 17-Nov-09 21.44 21.44 21.44 21.44 0 21.44 16-Nov-09 21.65 21.65 21.65 21.65 0 21.65 13-Nov-09 21.39 21.39 21.39 21.39 0 21.39 12-Nov-09 21.20 21.20 21.20 21.20 0 21.20 11-Nov-09 21.42 21.42 21.42 21.42 0 21.42 10-Nov-09 21.39 21.39 21.39 21.39 0 21.39 9-Nov-09 21.48 21.48 21.48 21.48 0 21.48 6-Nov-09 20.97 20.97 20.97 20.97 0 20.97 5-Nov-09 20.96 20.96 20.96 20.96 0 20.96 4-Nov-09 20.75 20.75 20.75 20.75 0 20.75 3-Nov-09 20.45 20.45 20.45 20.45 0 20.45 2-Nov-09 20.57 20.57 20.57 20.57 0 20.57 30-Oct-09 20.43 20.43 20.43 20.43 0 20.43 29-Oct-09 20.97 20.97 20.97 20.97 0 20.97 28-Oct-09 20.46 20.46 20.46 20.46 0 20.46 27-Oct-09 20.95 20.95 20.95 20.95 0 20.95 26-Oct-09 21.15 21.15 21.15 21.15 0 21.15 23-Oct-09 21.49 21.49 21.49 21.49 0 21.49 22-Oct-09 21.84 21.84 21.84 21.84 0 21.84 21-Oct-09 21.78 21.78 21.78 21.78 0 21.78 20-Oct-09 21.81 21.81 21.81 21.81 0 21.81 19-Oct-09 21.94 21.94 21.94 21.94 0 21.94 16-Oct-09 21.59 21.59 21.59 21.59 0 21.59 15-Oct-09 21.91 21.91 21.91 21.91 0 21.91 14-Oct-09 21.83 21.83 21.83 21.83 0 21.83 13-Oct-09 21.33 21.33 21.33 21.33 0 21.33 12-Oct-09 21.40 21.40 21.40 21.40 0 21.40 9-Oct-09 21.27 21.27 21.27 21.27 0 21.27 8-Oct-09 21.29 21.29 21.29 21.29 0 21.29 7-Oct-09 21.01 21.01 21.01 21.01 0 21.01 6-Oct-09 20.93 20.93 20.93 20.93 0 20.93 5-Oct-09 20.57 20.57 20.57 20.57 0 20.57 2-Oct-09 20.34 20.34 20.34 20.34 0 20.34 1-Oct-09 20.54 20.54 20.54 20.54 0 20.54 30-Sep-09 21.11 21.11 21.11 21.11 0 21.11 29-Sep-09 21.04 21.04 21.04 21.04 0 21.04 28-Sep-09 21.16 21.16 21.16 21.16 0 21.16 25-Sep-09 20.91 20.91 20.91 20.91 0 20.91 24-Sep-09 21.02 21.02 21.02 21.02 0 21.02 23-Sep-09 21.27 21.27 21.27 21.27 0 21.27 22-Sep-09 21.41 21.41 21.41 21.41 0 21.41 21-Sep-09 21.16 21.16 21.16 21.16 0 21.16 18-Sep-09 21.35 21.35 21.35 21.35 0 21.35 17-Sep-09 21.35 21.35 21.35 21.35 0 21.35 16-Sep-09 21.44 21.44 21.44 21.44 0 21.44 15-Sep-09 21.07 21.07 21.07 21.07 0 21.07 14-Sep-09 21.10 21.10 21.10 21.10 0 21.10 11-Sep-09 21.11 21.11 21.11 21.11 0 21.11 10-Sep-09 21.17 21.17 21.17 21.17 0 21.17 9-Sep-09 20.99 20.99 20.99 20.99 0 20.99 8-Sep-09 20.78 20.78 20.78 20.78 0 20.78 4-Sep-09 20.39 20.39 20.39 20.39 0 20.39 3-Sep-09 20.15 20.15 20.15 20.15 0 20.15 2-Sep-09 20.08 20.08 20.08 20.08 0 20.08 * 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