Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 8:27AM ET - U.S. Markets open in 1 hour and 3 minutes. Dow  1.52% Nasdaq  0.00%

GMO Tobacco Free Core III (GMTCX)

On Feb 9: 9.01   0.11 (1.24%)

MORE ON GMTCX

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* 9-Feb-10 9.01 9.01 9.01 9.01 0 9.01 8-Feb-10 8.90 8.90 8.90 8.90 0 8.90 5-Feb-10 8.96 8.96 8.96 8.96 0 8.96 4-Feb-10 8.94 8.94 8.94 8.94 0 8.94 3-Feb-10 9.19 9.19 9.19 9.19 0 9.19 2-Feb-10 9.23 9.23 9.23 9.23 0 9.23 1-Feb-10 9.11 9.11 9.11 9.11 0 9.11 29-Jan-10 9.00 9.00 9.00 9.00 0 9.00 28-Jan-10 9.10 9.10 9.10 9.10 0 9.10 27-Jan-10 9.25 9.25 9.25 9.25 0 9.25 26-Jan-10 9.22 9.22 9.22 9.22 0 9.22 25-Jan-10 9.24 9.24 9.24 9.24 0 9.24 22-Jan-10 9.22 9.22 9.22 9.22 0 9.22 21-Jan-10 9.41 9.41 9.41 9.41 0 9.41 20-Jan-10 9.58 9.58 9.58 9.58 0 9.58 19-Jan-10 9.69 9.69 9.69 9.69 0 9.69 15-Jan-10 9.55 9.55 9.55 9.55 0 9.55 14-Jan-10 9.63 9.63 9.63 9.63 0 9.63 13-Jan-10 9.60 9.60 9.60 9.60 0 9.60 12-Jan-10 9.52 9.52 9.52 9.52 0 9.52 11-Jan-10 9.60 9.60 9.60 9.60 0 9.60 8-Jan-10 9.58 9.58 9.58 9.58 0 9.58 7-Jan-10 9.57 9.57 9.57 9.57 0 9.57 6-Jan-10 9.56 9.56 9.56 9.56 0 9.56 5-Jan-10 9.58 9.58 9.58 9.58 0 9.58 4-Jan-10 9.57 9.57 9.57 9.57 0 9.57 31-Dec-09 9.43 9.43 9.43 9.43 0 9.43 30-Dec-09 9.51 9.51 9.51 9.51 0 9.51 29-Dec-09 9.50 9.50 9.50 9.50 0 9.50 28-Dec-09 9.52 9.52 9.52 9.52 0 9.52 24-Dec-09 9.49 9.49 9.49 9.49 0 9.49 23-Dec-09 9.45 9.45 9.45 9.45 0 9.45 22-Dec-09 9.43 9.43 9.43 9.43 0 9.43 21-Dec-09 9.39 9.39 9.39 9.39 0 9.39 18-Dec-09 9.29 9.29 9.29 9.29 0 9.29 17-Dec-09 9.24 9.24 9.24 9.24 0 9.24 16-Dec-09 9.35 9.35 9.35 9.35 0 9.35 15-Dec-09 9.33 9.33 9.33 9.33 0 9.33 14-Dec-09 9.37 9.37 9.37 9.37 0 9.37 14-Dec-09 $ 0.036 Dividend 11-Dec-09 9.36 9.36 9.36 9.36 0 9.32 10-Dec-09 9.34 9.34 9.34 9.34 0 9.30 9-Dec-09 9.26 9.26 9.26 9.26 0 9.22 8-Dec-09 9.22 9.22 9.22 9.22 0 9.18 7-Dec-09 9.29 9.29 9.29 9.29 0 9.25 4-Dec-09 9.31 9.31 9.31 9.31 0 9.27 3-Dec-09 9.29 9.29 9.29 9.29 0 9.25 2-Dec-09 9.37 9.37 9.37 9.37 0 9.33 1-Dec-09 9.37 9.37 9.37 9.37 0 9.33 30-Nov-09 9.25 9.25 9.25 9.25 0 9.21 27-Nov-09 9.24 9.24 9.24 9.24 0 9.20 25-Nov-09 9.38 9.38 9.38 9.38 0 9.34 24-Nov-09 9.33 9.33 9.33 9.33 0 9.29 23-Nov-09 9.33 9.33 9.33 9.33 0 9.29 20-Nov-09 9.21 9.21 9.21 9.21 0 9.17 19-Nov-09 9.22 9.22 9.22 9.22 0 9.18 18-Nov-09 9.30 9.30 9.30 9.30 0 9.26 17-Nov-09 9.30 9.30 9.30 9.30 0 9.26 16-Nov-09 9.28 9.28 9.28 9.28 0 9.24 13-Nov-09 9.18 9.18 9.18 9.18 0 9.14 12-Nov-09 9.12 9.12 9.12 9.12 0 9.08 11-Nov-09 9.18 9.18 9.18 9.18 0 9.14 10-Nov-09 9.14 9.14 9.14 9.14 0 9.10 9-Nov-09 9.12 9.12 9.12 9.12 0 9.08 6-Nov-09 8.96 8.96 8.96 8.96 0 8.93 5-Nov-09 8.94 8.94 8.94 8.94 0 8.91 4-Nov-09 8.79 8.79 8.79 8.79 0 8.76 * 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