Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 6:22PM ET - U.S. Markets Closed. Dow  0.67% Nasdaq  0.33%

HighMark Growth & Income Allocation A (HMRAX)

On Dec 10: 18.60   0.06 (0.32%)

MORE ON HMRAX

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* 9-Dec-09 18.54 18.54 18.54 18.54 0 18.54 8-Dec-09 18.52 18.52 18.52 18.52 0 18.52 7-Dec-09 18.68 18.68 18.68 18.68 0 18.68 4-Dec-09 18.68 18.68 18.68 18.68 0 18.68 3-Dec-09 18.59 18.59 18.59 18.59 0 18.59 2-Dec-09 18.68 18.68 18.68 18.68 0 18.68 1-Dec-09 18.65 18.65 18.65 18.65 0 18.65 30-Nov-09 18.45 18.45 18.45 18.45 0 18.45 27-Nov-09 18.41 18.41 18.41 18.41 0 18.41 25-Nov-09 18.69 18.69 18.69 18.69 0 18.69 24-Nov-09 18.62 18.62 18.62 18.62 0 18.62 23-Nov-09 18.64 18.64 18.64 18.64 0 18.64 20-Nov-09 18.44 18.44 18.44 18.44 0 18.44 19-Nov-09 18.50 18.50 18.50 18.50 0 18.50 18-Nov-09 18.71 18.71 18.71 18.71 0 18.71 17-Nov-09 18.73 18.73 18.73 18.73 0 18.73 16-Nov-09 18.76 18.76 18.76 18.76 0 18.76 13-Nov-09 18.53 18.53 18.53 18.53 0 18.53 12-Nov-09 18.43 18.43 18.43 18.43 0 18.43 11-Nov-09 18.59 18.59 18.59 18.59 0 18.59 10-Nov-09 18.51 18.51 18.51 18.51 0 18.51 9-Nov-09 18.54 18.54 18.54 18.54 0 18.54 6-Nov-09 18.24 18.24 18.24 18.24 0 18.24 5-Nov-09 18.22 18.22 18.22 18.22 0 18.22 4-Nov-09 17.97 17.97 17.97 17.97 0 17.97 3-Nov-09 17.95 17.95 17.95 17.95 0 17.95 2-Nov-09 17.90 17.90 17.90 17.90 0 17.90 30-Oct-09 17.84 17.84 17.84 17.84 0 17.84 29-Oct-09 18.20 18.20 18.20 18.20 0 18.20 28-Oct-09 17.90 17.90 17.90 17.90 0 17.90 27-Oct-09 18.23 18.23 18.23 18.23 0 18.23 26-Oct-09 18.29 18.29 18.29 18.29 0 18.29 23-Oct-09 18.43 18.43 18.43 18.43 0 18.43 22-Oct-09 18.63 18.63 18.63 18.63 0 18.63 21-Oct-09 18.49 18.49 18.49 18.49 0 18.49 20-Oct-09 18.62 18.62 18.62 18.62 0 18.62 19-Oct-09 18.71 18.71 18.71 18.71 0 18.71 16-Oct-09 18.56 18.56 18.56 18.56 0 18.56 15-Oct-09 18.66 18.66 18.66 18.66 0 18.66 14-Oct-09 18.65 18.65 18.65 18.65 0 18.65 13-Oct-09 18.39 18.39 18.39 18.39 0 18.39 12-Oct-09 18.42 18.42 18.42 18.42 0 18.42 9-Oct-09 18.36 18.36 18.36 18.36 0 18.36 8-Oct-09 18.29 18.29 18.29 18.29 0 18.29 7-Oct-09 18.16 18.16 18.16 18.16 0 18.16 6-Oct-09 18.13 18.13 18.13 18.13 0 18.13 5-Oct-09 17.93 17.93 17.93 17.93 0 17.93 2-Oct-09 17.72 17.72 17.72 17.72 0 17.72 1-Oct-09 17.80 17.80 17.80 17.80 0 17.80 30-Sep-09 18.13 18.13 18.13 18.13 0 18.13 29-Sep-09 18.17 18.17 18.17 18.17 0 18.17 29-Sep-09 $ 0.071 Dividend 28-Sep-09 18.26 18.26 18.26 18.26 0 18.19 25-Sep-09 18.04 18.04 18.04 18.04 0 17.97 24-Sep-09 18.10 18.10 18.10 18.10 0 18.03 23-Sep-09 18.25 18.25 18.25 18.25 0 18.18 22-Sep-09 18.37 18.37 18.37 18.37 0 18.30 21-Sep-09 18.27 18.27 18.27 18.27 0 18.20 18-Sep-09 18.32 18.32 18.32 18.32 0 18.25 17-Sep-09 18.30 18.30 18.30 18.30 0 18.23 16-Sep-09 18.33 18.33 18.33 18.33 0 18.26 15-Sep-09 18.12 18.12 18.12 18.12 0 18.05 14-Sep-09 18.08 18.08 18.08 18.08 0 18.01 11-Sep-09 18.00 18.00 18.00 18.00 0 17.93 10-Sep-09 18.00 18.00 18.00 18.00 0 17.93 9-Sep-09 17.85 17.85 17.85 17.85 0 17.78 8-Sep-09 17.73 17.73 17.73 17.73 0 17.66 * 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