Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 9:17PM ET - U.S. Markets Closed. Dow  0.63% Nasdaq  0.03%

HighMark Core Equity Fid (HMCFX)

On Dec 11: 7.17   0.03 (0.42%)

MORE ON HMCFX

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* 10-Dec-09 7.14 7.14 7.14 7.14 0 7.14 9-Dec-09 7.09 7.09 7.09 7.09 0 7.09 8-Dec-09 7.07 7.07 7.07 7.07 0 7.07 7-Dec-09 7.16 7.16 7.16 7.16 0 7.16 4-Dec-09 7.15 7.15 7.15 7.15 0 7.15 3-Dec-09 7.10 7.10 7.10 7.10 0 7.10 2-Dec-09 7.15 7.15 7.15 7.15 0 7.15 1-Dec-09 7.15 7.15 7.15 7.15 0 7.15 30-Nov-09 7.06 7.06 7.06 7.06 0 7.06 27-Nov-09 7.04 7.04 7.04 7.04 0 7.04 25-Nov-09 7.17 7.17 7.17 7.17 0 7.17 24-Nov-09 7.13 7.13 7.13 7.13 0 7.13 23-Nov-09 7.13 7.13 7.13 7.13 0 7.13 20-Nov-09 7.05 7.05 7.05 7.05 0 7.05 19-Nov-09 7.08 7.08 7.08 7.08 0 7.08 18-Nov-09 7.19 7.19 7.19 7.19 0 7.19 17-Nov-09 7.20 7.20 7.20 7.20 0 7.20 16-Nov-09 7.21 7.21 7.21 7.21 0 7.21 13-Nov-09 7.11 7.11 7.11 7.11 0 7.11 12-Nov-09 7.07 7.07 7.07 7.07 0 7.07 11-Nov-09 7.14 7.14 7.14 7.14 0 7.14 10-Nov-09 7.10 7.10 7.10 7.10 0 7.10 9-Nov-09 7.10 7.10 7.10 7.10 0 7.10 6-Nov-09 6.94 6.94 6.94 6.94 0 6.94 5-Nov-09 6.91 6.91 6.91 6.91 0 6.91 4-Nov-09 6.76 6.76 6.76 6.76 0 6.76 3-Nov-09 6.76 6.76 6.76 6.76 0 6.76 2-Nov-09 6.74 6.74 6.74 6.74 0 6.74 30-Oct-09 6.71 6.71 6.71 6.71 0 6.71 29-Oct-09 6.91 6.91 6.91 6.91 0 6.91 28-Oct-09 6.73 6.73 6.73 6.73 0 6.73 27-Oct-09 6.88 6.88 6.88 6.88 0 6.88 26-Oct-09 6.89 6.89 6.89 6.89 0 6.89 23-Oct-09 6.95 6.95 6.95 6.95 0 6.95 23-Oct-09 $ 0.008 Dividend 22-Oct-09 7.08 7.08 7.08 7.08 0 7.07 21-Oct-09 6.99 6.99 6.99 6.99 0 6.98 20-Oct-09 7.08 7.08 7.08 7.08 0 7.07 19-Oct-09 7.12 7.12 7.12 7.12 0 7.11 16-Oct-09 7.04 7.04 7.04 7.04 0 7.03 15-Oct-09 7.11 7.11 7.11 7.11 0 7.10 14-Oct-09 7.10 7.10 7.10 7.10 0 7.09 13-Oct-09 6.98 6.98 6.98 6.98 0 6.97 12-Oct-09 7.00 7.00 7.00 7.00 0 6.99 9-Oct-09 6.96 6.96 6.96 6.96 0 6.95 8-Oct-09 6.91 6.91 6.91 6.91 0 6.90 7-Oct-09 6.85 6.85 6.85 6.85 0 6.84 6-Oct-09 6.83 6.83 6.83 6.83 0 6.82 5-Oct-09 6.72 6.72 6.72 6.72 0 6.71 2-Oct-09 6.61 6.61 6.61 6.61 0 6.60 1-Oct-09 6.65 6.65 6.65 6.65 0 6.64 30-Sep-09 6.84 6.84 6.84 6.84 0 6.83 29-Sep-09 6.87 6.87 6.87 6.87 0 6.86 28-Sep-09 6.88 6.88 6.88 6.88 0 6.87 28-Sep-09 $ 0.008 Dividend 25-Sep-09 6.76 6.76 6.76 6.76 0 6.74 24-Sep-09 6.82 6.82 6.82 6.82 0 6.80 23-Sep-09 6.90 6.90 6.90 6.90 0 6.88 22-Sep-09 6.97 6.97 6.97 6.97 0 6.95 21-Sep-09 6.92 6.92 6.92 6.92 0 6.90 18-Sep-09 6.95 6.95 6.95 6.95 0 6.93 17-Sep-09 6.92 6.92 6.92 6.92 0 6.90 16-Sep-09 6.96 6.96 6.96 6.96 0 6.94 15-Sep-09 6.86 6.86 6.86 6.86 0 6.84 14-Sep-09 6.84 6.84 6.84 6.84 0 6.82 11-Sep-09 6.79 6.79 6.79 6.79 0 6.77 10-Sep-09 6.80 6.80 6.80 6.80 0 6.78 9-Sep-09 6.73 6.73 6.73 6.73 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