Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 4:11AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

HighMark Bond Retail C (HBDCX)

On Dec 18: 10.82   0.01 (0.09%)

MORE ON HBDCX

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* 18-Dec-09 10.82 10.82 10.82 10.82 0 10.82 17-Dec-09 10.83 10.83 10.83 10.83 0 10.83 16-Dec-09 10.78 10.78 10.78 10.78 0 10.78 15-Dec-09 10.77 10.77 10.77 10.77 0 10.77 14-Dec-09 10.79 10.79 10.79 10.79 0 10.79 11-Dec-09 10.79 10.79 10.79 10.79 0 10.79 10-Dec-09 10.80 10.80 10.80 10.80 0 10.80 9-Dec-09 10.82 10.82 10.82 10.82 0 10.82 8-Dec-09 10.83 10.83 10.83 10.83 0 10.83 7-Dec-09 10.81 10.81 10.81 10.81 0 10.81 4-Dec-09 10.78 10.78 10.78 10.78 0 10.78 3-Dec-09 10.82 10.82 10.82 10.82 0 10.82 2-Dec-09 10.83 10.83 10.83 10.83 0 10.83 1-Dec-09 10.84 10.84 10.84 10.84 0 10.84 30-Nov-09 10.86 10.86 10.86 10.86 0 10.86 27-Nov-09 10.86 10.86 10.86 10.86 0 10.86 25-Nov-09 10.84 10.84 10.84 10.84 0 10.84 24-Nov-09 10.83 10.83 10.83 10.83 0 10.83 23-Nov-09 10.81 10.81 10.81 10.81 0 10.81 20-Nov-09 10.84 10.84 10.84 10.84 0 10.84 19-Nov-09 10.84 10.84 10.84 10.84 0 10.84 18-Nov-09 10.83 10.83 10.83 10.83 0 10.83 17-Nov-09 10.84 10.84 10.84 10.84 0 10.84 16-Nov-09 10.84 10.84 10.84 10.84 0 10.84 13-Nov-09 10.80 10.80 10.80 10.80 0 10.80 12-Nov-09 10.79 10.79 10.79 10.79 0 10.79 11-Nov-09 10.77 10.77 10.77 10.77 0 10.77 10-Nov-09 10.77 10.77 10.77 10.77 0 10.77 9-Nov-09 10.77 10.77 10.77 10.77 0 10.77 6-Nov-09 10.76 10.76 10.76 10.76 0 10.76 5-Nov-09 10.75 10.75 10.75 10.75 0 10.75 4-Nov-09 10.73 10.73 10.73 10.73 0 10.73 3-Nov-09 10.75 10.75 10.75 10.75 0 10.75 2-Nov-09 10.78 10.78 10.78 10.78 0 10.78 30-Oct-09 10.79 10.79 10.79 10.79 0 10.79 29-Oct-09 10.74 10.74 10.74 10.74 0 10.74 28-Oct-09 10.77 10.77 10.77 10.77 0 10.77 27-Oct-09 10.75 10.75 10.75 10.75 0 10.75 26-Oct-09 10.71 10.71 10.71 10.71 0 10.71 23-Oct-09 10.73 10.73 10.73 10.73 0 10.73 23-Oct-09 $ 0.035 Dividend 22-Oct-09 10.78 10.78 10.78 10.78 0 10.75 21-Oct-09 10.78 10.78 10.78 10.78 0 10.75 20-Oct-09 10.79 10.79 10.79 10.79 0 10.75 19-Oct-09 10.76 10.76 10.76 10.76 0 10.73 16-Oct-09 10.75 10.75 10.75 10.75 0 10.72 15-Oct-09 10.74 10.74 10.74 10.74 0 10.71 14-Oct-09 10.75 10.75 10.75 10.75 0 10.72 13-Oct-09 10.78 10.78 10.78 10.78 0 10.75 12-Oct-09 10.75 10.75 10.75 10.75 0 10.72 9-Oct-09 10.75 10.75 10.75 10.75 0 10.72 8-Oct-09 10.79 10.79 10.79 10.79 0 10.75 7-Oct-09 10.82 10.82 10.82 10.82 0 10.78 6-Oct-09 10.79 10.79 10.79 10.79 0 10.75 5-Oct-09 10.80 10.80 10.80 10.80 0 10.76 2-Oct-09 10.79 10.79 10.79 10.79 0 10.75 1-Oct-09 10.80 10.80 10.80 10.80 0 10.76 30-Sep-09 10.77 10.77 10.77 10.77 0 10.74 29-Sep-09 10.77 10.77 10.77 10.77 0 10.74 28-Sep-09 10.77 10.77 10.77 10.77 0 10.74 28-Sep-09 $ 0.035 Dividend 25-Sep-09 10.80 10.80 10.80 10.80 0 10.73 24-Sep-09 10.78 10.78 10.78 10.78 0 10.71 23-Sep-09 10.77 10.77 10.77 10.77 0 10.70 22-Sep-09 10.75 10.75 10.75 10.75 0 10.68 21-Sep-09 10.74 10.74 10.74 10.74 0 10.67 18-Sep-09 10.74 10.74 10.74 10.74 0 10.67 17-Sep-09 10.76 10.76 10.76 10.76 0 10.69 * 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