Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 5:36AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

HighMark Core Equity Retail C (HCECX)

On Dec 18: 6.95   0.02 (0.29%)

MORE ON HCECX

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 6.95 6.95 6.95 6.95 0 6.95 17-Dec-09 6.93 6.93 6.93 6.93 0 6.93 16-Dec-09 7.01 7.01 7.01 7.01 0 7.01 15-Dec-09 6.98 6.98 6.98 6.98 0 6.98 14-Dec-09 7.03 7.03 7.03 7.03 0 7.03 11-Dec-09 6.97 6.97 6.97 6.97 0 6.97 10-Dec-09 6.93 6.93 6.93 6.93 0 6.93 9-Dec-09 6.89 6.89 6.89 6.89 0 6.89 8-Dec-09 6.87 6.87 6.87 6.87 0 6.87 7-Dec-09 6.95 6.95 6.95 6.95 0 6.95 4-Dec-09 6.95 6.95 6.95 6.95 0 6.95 3-Dec-09 6.89 6.89 6.89 6.89 0 6.89 2-Dec-09 6.95 6.95 6.95 6.95 0 6.95 1-Dec-09 6.94 6.94 6.94 6.94 0 6.94 30-Nov-09 6.85 6.85 6.85 6.85 0 6.85 27-Nov-09 6.84 6.84 6.84 6.84 0 6.84 25-Nov-09 6.97 6.97 6.97 6.97 0 6.97 24-Nov-09 6.93 6.93 6.93 6.93 0 6.93 23-Nov-09 6.92 6.92 6.92 6.92 0 6.92 20-Nov-09 6.84 6.84 6.84 6.84 0 6.84 19-Nov-09 6.87 6.87 6.87 6.87 0 6.87 18-Nov-09 6.98 6.98 6.98 6.98 0 6.98 17-Nov-09 6.99 6.99 6.99 6.99 0 6.99 16-Nov-09 7.00 7.00 7.00 7.00 0 7.00 13-Nov-09 6.90 6.90 6.90 6.90 0 6.90 12-Nov-09 6.87 6.87 6.87 6.87 0 6.87 11-Nov-09 6.94 6.94 6.94 6.94 0 6.94 10-Nov-09 6.89 6.89 6.89 6.89 0 6.89 9-Nov-09 6.90 6.90 6.90 6.90 0 6.90 6-Nov-09 6.74 6.74 6.74 6.74 0 6.74 5-Nov-09 6.71 6.71 6.71 6.71 0 6.71 4-Nov-09 6.57 6.57 6.57 6.57 0 6.57 3-Nov-09 6.56 6.56 6.56 6.56 0 6.56 2-Nov-09 6.55 6.55 6.55 6.55 0 6.55 30-Oct-09 6.52 6.52 6.52 6.52 0 6.52 29-Oct-09 6.71 6.71 6.71 6.71 0 6.71 28-Oct-09 6.54 6.54 6.54 6.54 0 6.54 27-Oct-09 6.69 6.69 6.69 6.69 0 6.69 26-Oct-09 6.70 6.70 6.70 6.70 0 6.70 23-Oct-09 6.76 6.76 6.76 6.76 0 6.76 23-Oct-09 $ 0.003 Dividend 22-Oct-09 6.87 6.87 6.87 6.87 0 6.87 21-Oct-09 6.79 6.79 6.79 6.79 0 6.79 20-Oct-09 6.88 6.88 6.88 6.88 0 6.88 19-Oct-09 6.92 6.92 6.92 6.92 0 6.92 16-Oct-09 6.84 6.84 6.84 6.84 0 6.84 15-Oct-09 6.91 6.91 6.91 6.91 0 6.91 14-Oct-09 6.89 6.89 6.89 6.89 0 6.89 13-Oct-09 6.78 6.78 6.78 6.78 0 6.78 12-Oct-09 6.80 6.80 6.80 6.80 0 6.80 9-Oct-09 6.76 6.76 6.76 6.76 0 6.76 8-Oct-09 6.72 6.72 6.72 6.72 0 6.72 7-Oct-09 6.66 6.66 6.66 6.66 0 6.66 6-Oct-09 6.63 6.63 6.63 6.63 0 6.63 5-Oct-09 6.53 6.53 6.53 6.53 0 6.53 2-Oct-09 6.42 6.42 6.42 6.42 0 6.42 1-Oct-09 6.46 6.46 6.46 6.46 0 6.46 30-Sep-09 6.65 6.65 6.65 6.65 0 6.65 29-Sep-09 6.68 6.68 6.68 6.68 0 6.68 28-Sep-09 6.68 6.68 6.68 6.68 0 6.68 28-Sep-09 $ 0.003 Dividend 25-Sep-09 6.57 6.57 6.57 6.57 0 6.56 24-Sep-09 6.63 6.63 6.63 6.63 0 6.62 23-Sep-09 6.70 6.70 6.70 6.70 0 6.69 22-Sep-09 6.77 6.77 6.77 6.77 0 6.76 21-Sep-09 6.72 6.72 6.72 6.72 0 6.71 18-Sep-09 6.75 6.75 6.75 6.75 0 6.74 17-Sep-09 6.72 6.72 6.72 6.72 0 6.71 * 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