Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 1:23AM ET - U.S. Markets open in 8 hours and 7 minutes. Dow  0.28% Nasdaq  0.99%

HighMark Diversified Equity Allc Fid (HEAFX)

On Dec 14: 15.80   0.15 (0.96%)

MORE ON HEAFX

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* 14-Dec-09 15.80 15.80 15.80 15.80 0 15.80 11-Dec-09 15.65 15.65 15.65 15.65 0 15.65 10-Dec-09 15.58 15.58 15.58 15.58 0 15.58 9-Dec-09 15.51 15.51 15.51 15.51 0 15.51 8-Dec-09 15.48 15.48 15.48 15.48 0 15.48 7-Dec-09 15.67 15.67 15.67 15.67 0 15.67 4-Dec-09 15.68 15.68 15.68 15.68 0 15.68 3-Dec-09 15.56 15.56 15.56 15.56 0 15.56 2-Dec-09 15.67 15.67 15.67 15.67 0 15.67 1-Dec-09 15.63 15.63 15.63 15.63 0 15.63 30-Nov-09 15.40 15.40 15.40 15.40 0 15.40 27-Nov-09 15.35 15.35 15.35 15.35 0 15.35 25-Nov-09 15.68 15.68 15.68 15.68 0 15.68 24-Nov-09 15.59 15.59 15.59 15.59 0 15.59 23-Nov-09 15.63 15.63 15.63 15.63 0 15.63 20-Nov-09 15.41 15.41 15.41 15.41 0 15.41 19-Nov-09 15.47 15.47 15.47 15.47 0 15.47 18-Nov-09 15.72 15.72 15.72 15.72 0 15.72 17-Nov-09 15.75 15.75 15.75 15.75 0 15.75 16-Nov-09 15.77 15.77 15.77 15.77 0 15.77 13-Nov-09 15.41 15.41 15.41 15.41 0 15.41 12-Nov-09 15.41 15.41 15.41 15.41 0 15.41 11-Nov-09 15.60 15.60 15.60 15.60 0 15.60 10-Nov-09 15.51 15.51 15.51 15.51 0 15.51 9-Nov-09 15.54 15.54 15.54 15.54 0 15.54 6-Nov-09 15.19 15.19 15.19 15.19 0 15.19 5-Nov-09 15.18 15.18 15.18 15.18 0 15.18 4-Nov-09 14.89 14.89 14.89 14.89 0 14.89 3-Nov-09 14.86 14.86 14.86 14.86 0 14.86 2-Nov-09 14.80 14.80 14.80 14.80 0 14.80 30-Oct-09 14.73 14.73 14.73 14.73 0 14.73 29-Oct-09 15.16 15.16 15.16 15.16 0 15.16 28-Oct-09 14.80 14.80 14.80 14.80 0 14.80 27-Oct-09 15.18 15.18 15.18 15.18 0 15.18 26-Oct-09 15.27 15.27 15.27 15.27 0 15.27 23-Oct-09 15.42 15.42 15.42 15.42 0 15.42 22-Oct-09 15.65 15.65 15.65 15.65 0 15.65 21-Oct-09 15.49 15.49 15.49 15.49 0 15.49 20-Oct-09 15.64 15.64 15.64 15.64 0 15.64 19-Oct-09 15.75 15.75 15.75 15.75 0 15.75 16-Oct-09 15.59 15.59 15.59 15.59 0 15.59 15-Oct-09 15.71 15.71 15.71 15.71 0 15.71 14-Oct-09 15.69 15.69 15.69 15.69 0 15.69 13-Oct-09 15.39 15.39 15.39 15.39 0 15.39 12-Oct-09 15.43 15.43 15.43 15.43 0 15.43 9-Oct-09 15.36 15.36 15.36 15.36 0 15.36 8-Oct-09 15.26 15.26 15.26 15.26 0 15.26 7-Oct-09 15.12 15.12 15.12 15.12 0 15.12 6-Oct-09 15.09 15.09 15.09 15.09 0 15.09 5-Oct-09 14.86 14.86 14.86 14.86 0 14.86 2-Oct-09 14.62 14.62 14.62 14.62 0 14.62 1-Oct-09 14.71 14.71 14.71 14.71 0 14.71 30-Sep-09 15.10 15.10 15.10 15.10 0 15.10 29-Sep-09 15.15 15.15 15.15 15.15 0 15.15 28-Sep-09 15.16 15.16 15.16 15.16 0 15.16 25-Sep-09 14.91 14.91 14.91 14.91 0 14.91 24-Sep-09 14.99 14.99 14.99 14.99 0 14.99 23-Sep-09 15.17 15.17 15.17 15.17 0 15.17 22-Sep-09 15.31 15.31 15.31 15.31 0 15.31 21-Sep-09 15.19 15.19 15.19 15.19 0 15.19 18-Sep-09 15.26 15.26 15.26 15.26 0 15.26 17-Sep-09 15.23 15.23 15.23 15.23 0 15.23 16-Sep-09 15.28 15.28 15.28 15.28 0 15.28 15-Sep-09 15.04 15.04 15.04 15.04 0 15.04 14-Sep-09 14.99 14.99 14.99 14.99 0 14.99 11-Sep-09 14.90 14.90 14.90 14.90 0 14.90 * 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