Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Wednesday, December 9, 2009, 7:10PM ET - U.S. Markets Closed.
Dow
0.50%
Nasdaq
0.49%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
HighMark Diversified Equity Allocation C (HEACX)
On
Dec 9
:
15.20
0.03
(0.20%)
MORE ON HEACX
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
8-Dec-09
15.17
15.17
15.17
15.17
0
15.17
7-Dec-09
15.36
15.36
15.36
15.36
0
15.36
4-Dec-09
15.37
15.37
15.37
15.37
0
15.37
3-Dec-09
15.26
15.26
15.26
15.26
0
15.26
2-Dec-09
15.36
15.36
15.36
15.36
0
15.36
1-Dec-09
15.32
15.32
15.32
15.32
0
15.32
30-Nov-09
15.09
15.09
15.09
15.09
0
15.09
27-Nov-09
15.05
15.05
15.05
15.05
0
15.05
25-Nov-09
15.38
15.38
15.38
15.38
0
15.38
24-Nov-09
15.29
15.29
15.29
15.29
0
15.29
23-Nov-09
15.33
15.33
15.33
15.33
0
15.33
20-Nov-09
15.11
15.11
15.11
15.11
0
15.11
19-Nov-09
15.17
15.17
15.17
15.17
0
15.17
18-Nov-09
15.42
15.42
15.42
15.42
0
15.42
17-Nov-09
15.45
15.45
15.45
15.45
0
15.45
16-Nov-09
15.47
15.47
15.47
15.47
0
15.47
13-Nov-09
15.22
15.22
15.22
15.22
0
15.22
12-Nov-09
15.12
15.12
15.12
15.12
0
15.12
11-Nov-09
15.30
15.30
15.30
15.30
0
15.30
10-Nov-09
15.22
15.22
15.22
15.22
0
15.22
9-Nov-09
15.25
15.25
15.25
15.25
0
15.25
6-Nov-09
14.90
14.90
14.90
14.90
0
14.90
5-Nov-09
14.89
14.89
14.89
14.89
0
14.89
4-Nov-09
14.61
14.61
14.61
14.61
0
14.61
3-Nov-09
14.58
14.58
14.58
14.58
0
14.58
2-Nov-09
14.52
14.52
14.52
14.52
0
14.52
30-Oct-09
14.45
14.45
14.45
14.45
0
14.45
29-Oct-09
14.88
14.88
14.88
14.88
0
14.88
28-Oct-09
14.52
14.52
14.52
14.52
0
14.52
27-Oct-09
14.90
14.90
14.90
14.90
0
14.90
26-Oct-09
14.98
14.98
14.98
14.98
0
14.98
23-Oct-09
15.14
15.14
15.14
15.14
0
15.14
22-Oct-09
15.36
15.36
15.36
15.36
0
15.36
21-Oct-09
15.20
15.20
15.20
15.20
0
15.20
20-Oct-09
15.35
15.35
15.35
15.35
0
15.35
19-Oct-09
15.46
15.46
15.46
15.46
0
15.46
16-Oct-09
15.30
15.30
15.30
15.30
0
15.30
15-Oct-09
15.42
15.42
15.42
15.42
0
15.42
14-Oct-09
15.40
15.40
15.40
15.40
0
15.40
13-Oct-09
15.11
15.11
15.11
15.11
0
15.11
12-Oct-09
15.15
15.15
15.15
15.15
0
15.15
9-Oct-09
15.08
15.08
15.08
15.08
0
15.08
8-Oct-09
14.98
14.98
14.98
14.98
0
14.98
7-Oct-09
14.84
14.84
14.84
14.84
0
14.84
6-Oct-09
14.82
14.82
14.82
14.82
0
14.82
5-Oct-09
14.59
14.59
14.59
14.59
0
14.59
2-Oct-09
14.36
14.36
14.36
14.36
0
14.36
1-Oct-09
14.83
14.83
14.83
14.83
0
14.83
30-Sep-09
14.83
14.83
14.83
14.83
0
14.83
29-Sep-09
14.88
14.88
14.88
14.88
0
14.88
28-Sep-09
14.89
14.89
14.89
14.89
0
14.89
25-Sep-09
14.65
14.65
14.65
14.65
0
14.65
24-Sep-09
14.72
14.72
14.72
14.72
0
14.72
23-Sep-09
14.90
14.90
14.90
14.90
0
14.90
22-Sep-09
15.04
15.04
15.04
15.04
0
15.04
21-Sep-09
14.92
14.92
14.92
14.92
0
14.92
18-Sep-09
14.99
14.99
14.99
14.99
0
14.99
17-Sep-09
14.97
14.97
14.97
14.97
0
14.97
16-Sep-09
15.01
15.01
15.01
15.01
0
15.01
15-Sep-09
14.77
14.77
14.77
14.77
0
14.77
14-Sep-09
14.72
14.72
14.72
14.72
0
14.72
11-Sep-09
14.64
14.64
14.64
14.64
0
14.64
10-Sep-09
14.64
14.64
14.64
14.64
0
14.64
9-Sep-09
14.48
14.48
14.48
14.48
0
14.48
8-Sep-09
14.34
14.34
14.34
14.34
0
14.34
4-Sep-09
14.19
14.19
14.19
14.19
0
14.19
*
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