Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 27, 2009, 8:25PM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

GMO Tax-Managed US Equities III (GTMUX)

On Dec 24: 10.83   0.05 (0.46%)

MORE ON GTMUX

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* 24-Dec-09 10.83 10.83 10.83 10.83 0 10.83 23-Dec-09 10.78 10.78 10.78 10.78 0 10.78 22-Dec-09 10.76 10.76 10.76 10.76 0 10.76 21-Dec-09 10.72 10.72 10.72 10.72 0 10.72 18-Dec-09 10.62 10.62 10.62 10.62 0 10.62 17-Dec-09 10.56 10.56 10.56 10.56 0 10.56 16-Dec-09 10.68 10.68 10.68 10.68 0 10.68 15-Dec-09 10.68 10.68 10.68 10.68 0 10.68 14-Dec-09 10.72 10.72 10.72 10.72 0 10.72 11-Dec-09 10.70 10.70 10.70 10.70 0 10.70 10-Dec-09 10.69 10.69 10.69 10.69 0 10.69 9-Dec-09 10.61 10.61 10.61 10.61 0 10.61 8-Dec-09 10.55 10.55 10.55 10.55 0 10.55 7-Dec-09 10.65 10.65 10.65 10.65 0 10.65 4-Dec-09 10.69 10.69 10.69 10.69 0 10.69 3-Dec-09 10.66 10.66 10.66 10.66 0 10.66 2-Dec-09 10.73 10.73 10.73 10.73 0 10.73 1-Dec-09 10.74 10.74 10.74 10.74 0 10.74 30-Nov-09 10.60 10.60 10.60 10.60 0 10.60 27-Nov-09 10.60 10.60 10.60 10.60 0 10.60 25-Nov-09 10.75 10.75 10.75 10.75 0 10.75 24-Nov-09 10.70 10.70 10.70 10.70 0 10.70 23-Nov-09 10.69 10.69 10.69 10.69 0 10.69 20-Nov-09 10.56 10.56 10.56 10.56 0 10.56 19-Nov-09 10.56 10.56 10.56 10.56 0 10.56 18-Nov-09 10.64 10.64 10.64 10.64 0 10.64 17-Nov-09 10.63 10.63 10.63 10.63 0 10.63 16-Nov-09 10.61 10.61 10.61 10.61 0 10.61 13-Nov-09 10.50 10.50 10.50 10.50 0 10.50 12-Nov-09 10.43 10.43 10.43 10.43 0 10.43 11-Nov-09 10.48 10.48 10.48 10.48 0 10.48 10-Nov-09 10.43 10.43 10.43 10.43 0 10.43 9-Nov-09 10.41 10.41 10.41 10.41 0 10.41 6-Nov-09 10.24 10.24 10.24 10.24 0 10.24 5-Nov-09 10.22 10.22 10.22 10.22 0 10.22 4-Nov-09 10.04 10.04 10.04 10.04 0 10.04 3-Nov-09 9.97 9.97 9.97 9.97 0 9.97 2-Nov-09 10.00 10.00 10.00 10.00 0 10.00 30-Oct-09 9.95 9.95 9.95 9.95 0 9.95 29-Oct-09 10.16 10.16 10.16 10.16 0 10.16 28-Oct-09 10.02 10.02 10.02 10.02 0 10.02 27-Oct-09 10.15 10.15 10.15 10.15 0 10.15 26-Oct-09 10.13 10.13 10.13 10.13 0 10.13 23-Oct-09 10.19 10.19 10.19 10.19 0 10.19 22-Oct-09 10.25 10.25 10.25 10.25 0 10.25 21-Oct-09 10.19 10.19 10.19 10.19 0 10.19 20-Oct-09 10.28 10.28 10.28 10.28 0 10.28 19-Oct-09 10.33 10.33 10.33 10.33 0 10.33 16-Oct-09 10.24 10.24 10.24 10.24 0 10.24 15-Oct-09 10.25 10.25 10.25 10.25 0 10.25 14-Oct-09 10.18 10.18 10.18 10.18 0 10.18 13-Oct-09 10.04 10.04 10.04 10.04 0 10.04 12-Oct-09 10.07 10.07 10.07 10.07 0 10.07 9-Oct-09 10.03 10.03 10.03 10.03 0 10.03 8-Oct-09 9.98 9.98 9.98 9.98 0 9.98 7-Oct-09 9.94 9.94 9.94 9.94 0 9.94 6-Oct-09 9.91 9.91 9.91 9.91 0 9.91 5-Oct-09 9.78 9.78 9.78 9.78 0 9.78 2-Oct-09 9.72 9.72 9.72 9.72 0 9.72 1-Oct-09 9.74 9.74 9.74 9.74 0 9.74 1-Oct-09 $ 0.047 Dividend 30-Sep-09 9.97 9.97 9.97 9.97 0 9.92 29-Sep-09 10.00 10.00 10.00 10.00 0 9.95 28-Sep-09 10.00 10.00 10.00 10.00 0 9.95 25-Sep-09 9.87 9.87 9.87 9.87 0 9.82 24-Sep-09 9.92 9.92 9.92 9.92 0 9.87 23-Sep-09 9.95 9.95 9.95 9.95 0 9.90 * 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