Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 10:14PM ET - U.S. Markets Closed. Dow  0.67% Nasdaq  0.33%

GMO Quality IV (GQEFX)

On Dec 10: 19.44   0.14 (0.73%)

MORE ON GQEFX

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 19.44 19.44 19.44 19.44 0 19.44 9-Dec-09 19.30 19.30 19.30 19.30 0 19.30 8-Dec-09 19.22 19.22 19.22 19.22 0 19.22 7-Dec-09 19.41 19.41 19.41 19.41 0 19.41 4-Dec-09 19.47 19.47 19.47 19.47 0 19.47 3-Dec-09 19.42 19.42 19.42 19.42 0 19.42 2-Dec-09 19.53 19.53 19.53 19.53 0 19.53 1-Dec-09 19.53 19.53 19.53 19.53 0 19.53 30-Nov-09 19.26 19.26 19.26 19.26 0 19.26 27-Nov-09 19.27 19.27 19.27 19.27 0 19.27 25-Nov-09 19.51 19.51 19.51 19.51 0 19.51 24-Nov-09 19.42 19.42 19.42 19.42 0 19.42 23-Nov-09 19.40 19.40 19.40 19.40 0 19.40 20-Nov-09 19.16 19.16 19.16 19.16 0 19.16 19-Nov-09 19.16 19.16 19.16 19.16 0 19.16 18-Nov-09 19.29 19.29 19.29 19.29 0 19.29 17-Nov-09 19.27 19.27 19.27 19.27 0 19.27 16-Nov-09 19.21 19.21 19.21 19.21 0 19.21 13-Nov-09 19.03 19.03 19.03 19.03 0 19.03 12-Nov-09 18.91 18.91 18.91 18.91 0 18.91 11-Nov-09 19.00 19.00 19.00 19.00 0 19.00 10-Nov-09 18.94 18.94 18.94 18.94 0 18.94 9-Nov-09 18.92 18.92 18.92 18.92 0 18.92 6-Nov-09 18.63 18.63 18.63 18.63 0 18.63 5-Nov-09 18.59 18.59 18.59 18.59 0 18.59 4-Nov-09 18.30 18.30 18.30 18.30 0 18.30 3-Nov-09 18.16 18.16 18.16 18.16 0 18.16 2-Nov-09 18.24 18.24 18.24 18.24 0 18.24 30-Oct-09 18.14 18.14 18.14 18.14 0 18.14 29-Oct-09 18.49 18.49 18.49 18.49 0 18.49 28-Oct-09 18.25 18.25 18.25 18.25 0 18.25 27-Oct-09 18.40 18.40 18.40 18.40 0 18.40 26-Oct-09 18.34 18.34 18.34 18.34 0 18.34 23-Oct-09 18.46 18.46 18.46 18.46 0 18.46 22-Oct-09 18.57 18.57 18.57 18.57 0 18.57 21-Oct-09 18.46 18.46 18.46 18.46 0 18.46 20-Oct-09 18.54 18.54 18.54 18.54 0 18.54 19-Oct-09 18.64 18.64 18.64 18.64 0 18.64 16-Oct-09 18.48 18.48 18.48 18.48 0 18.48 15-Oct-09 18.50 18.50 18.50 18.50 0 18.50 14-Oct-09 18.36 18.36 18.36 18.36 0 18.36 13-Oct-09 18.14 18.14 18.14 18.14 0 18.14 12-Oct-09 18.17 18.17 18.17 18.17 0 18.17 9-Oct-09 18.09 18.09 18.09 18.09 0 18.09 8-Oct-09 18.00 18.00 18.00 18.00 0 18.00 7-Oct-09 17.92 17.92 17.92 17.92 0 17.92 6-Oct-09 17.86 17.86 17.86 17.86 0 17.86 5-Oct-09 17.67 17.67 17.67 17.67 0 17.67 2-Oct-09 17.59 17.59 17.59 17.59 0 17.59 1-Oct-09 17.61 17.61 17.61 17.61 0 17.61 1-Oct-09 $ 0.08 Dividend 30-Sep-09 17.99 17.99 17.99 17.99 0 17.91 29-Sep-09 18.01 18.01 18.01 18.01 0 17.93 28-Sep-09 18.06 18.06 18.06 18.06 0 17.98 25-Sep-09 17.86 17.86 17.86 17.86 0 17.78 24-Sep-09 17.94 17.94 17.94 17.94 0 17.86 23-Sep-09 17.97 17.97 17.97 17.97 0 17.89 22-Sep-09 18.12 18.12 18.12 18.12 0 18.04 21-Sep-09 18.08 18.08 18.08 18.08 0 18.00 18-Sep-09 18.08 18.08 18.08 18.08 0 18.00 17-Sep-09 17.99 17.99 17.99 17.99 0 17.91 16-Sep-09 18.01 18.01 18.01 18.01 0 17.93 15-Sep-09 17.91 17.91 17.91 17.91 0 17.83 14-Sep-09 17.94 17.94 17.94 17.94 0 17.86 11-Sep-09 17.92 17.92 17.92 17.92 0 17.84 10-Sep-09 17.93 17.93 17.93 17.93 0 17.85 9-Sep-09 17.76 17.76 17.76 17.76 0 17.68 * 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