Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 5:18PM ET - U.S. Markets Closed. Dow  0.67% Nasdaq  0.33%

Eagle Capital Appreciation R5 (HRCMX)

On Dec 10: 24.78   0.29 (1.18%)

MORE ON HRCMX

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 24.49 24.49 24.49 24.49 0 24.49 8-Dec-09 24.42 24.42 24.42 24.42 0 24.42 7-Dec-09 24.67 24.67 24.67 24.67 0 24.67 4-Dec-09 24.83 24.83 24.83 24.83 0 24.83 3-Dec-09 24.69 24.69 24.69 24.69 0 24.69 2-Dec-09 24.89 24.89 24.89 24.89 0 24.89 1-Dec-09 24.86 24.86 24.86 24.86 0 24.86 30-Nov-09 24.56 24.56 24.56 24.56 0 24.56 27-Nov-09 24.47 24.47 24.47 24.47 0 24.47 25-Nov-09 24.85 24.85 24.85 24.85 0 24.85 24-Nov-09 24.75 24.75 24.75 24.75 0 24.75 23-Nov-09 24.75 24.75 24.75 24.75 0 24.75 20-Nov-09 24.47 24.47 24.47 24.47 0 24.47 19-Nov-09 24.53 24.53 24.53 24.53 0 24.53 18-Nov-09 24.87 24.87 24.87 24.87 0 24.87 17-Nov-09 24.94 24.94 24.94 24.94 0 24.94 16-Nov-09 24.88 24.88 24.88 24.88 0 24.88 13-Nov-09 24.49 24.49 24.49 24.49 0 24.49 12-Nov-09 24.28 24.28 24.28 24.28 0 24.28 11-Nov-09 24.55 24.55 24.55 24.55 0 24.55 10-Nov-09 24.40 24.40 24.40 24.40 0 24.40 9-Nov-09 24.42 24.42 24.42 24.42 0 24.42 6-Nov-09 23.87 23.87 23.87 23.87 0 23.87 5-Nov-09 23.75 23.75 23.75 23.75 0 23.75 4-Nov-09 23.27 23.27 23.27 23.27 0 23.27 3-Nov-09 23.23 23.23 23.23 23.23 0 23.23 2-Nov-09 23.10 23.10 23.10 23.10 0 23.10 30-Oct-09 22.94 22.94 22.94 22.94 0 22.94 29-Oct-09 23.55 23.55 23.55 23.55 0 23.55 28-Oct-09 23.13 23.13 23.13 23.13 0 23.13 27-Oct-09 23.57 23.57 23.57 23.57 0 23.57 26-Oct-09 23.76 23.76 23.76 23.76 0 23.76 23-Oct-09 23.95 23.95 23.95 23.95 0 23.95 22-Oct-09 24.26 24.26 24.26 24.26 0 24.26 21-Oct-09 24.17 24.17 24.17 24.17 0 24.17 20-Oct-09 24.27 24.27 24.27 24.27 0 24.27 19-Oct-09 24.43 24.43 24.43 24.43 0 24.43 16-Oct-09 24.15 24.15 24.15 24.15 0 24.15 15-Oct-09 24.26 24.26 24.26 24.26 0 24.26 14-Oct-09 24.09 24.09 24.09 24.09 0 24.09 13-Oct-09 23.69 23.69 23.69 23.69 0 23.69 12-Oct-09 23.71 23.71 23.71 23.71 0 23.71 9-Oct-09 23.59 23.59 23.59 23.59 0 23.59 8-Oct-09 23.39 23.39 23.39 23.39 0 23.39 7-Oct-09 23.29 23.29 23.29 23.29 0 23.29 6-Oct-09 23.20 23.20 23.20 23.20 0 23.20 5-Oct-09 22.89 22.89 22.89 22.89 0 22.89 2-Oct-09 22.65 22.65 22.65 22.65 0 22.65 1-Oct-09 22.69 22.69 22.69 22.69 0 22.69 30-Sep-09 23.38 23.38 23.38 23.38 0 23.38 29-Sep-09 23.41 23.41 23.41 23.41 0 23.41 28-Sep-09 23.54 23.54 23.54 23.54 0 23.54 25-Sep-09 23.12 23.12 23.12 23.12 0 23.12 24-Sep-09 23.34 23.34 23.34 23.34 0 23.34 23-Sep-09 23.58 23.58 23.58 23.58 0 23.58 22-Sep-09 23.81 23.81 23.81 23.81 0 23.81 21-Sep-09 23.62 23.62 23.62 23.62 0 23.62 18-Sep-09 23.62 23.62 23.62 23.62 0 23.62 17-Sep-09 23.51 23.51 23.51 23.51 0 23.51 16-Sep-09 23.46 23.46 23.46 23.46 0 23.46 15-Sep-09 23.07 23.07 23.07 23.07 0 23.07 14-Sep-09 23.06 23.06 23.06 23.06 0 23.06 11-Sep-09 23.06 23.06 23.06 23.06 0 23.06 10-Sep-09 22.91 22.91 22.91 22.91 0 22.91 9-Sep-09 22.66 22.66 22.66 22.66 0 22.66 8-Sep-09 22.51 22.51 22.51 22.51 0 22.51 * 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