Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 10:30AM ET - U.S. Markets close in 5 hours and 30 minutes. Dow  0.27% Nasdaq  1.01%

Jamestown Balanced (JAMBX)

On Dec 1: 11.78   0.07 (0.60%)

MORE ON JAMBX

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* 1-Dec-09 11.78 11.78 11.78 11.78 0 11.78 30-Nov-09 11.71 11.71 11.71 11.71 0 11.71 27-Nov-09 11.69 11.69 11.69 11.69 0 11.69 25-Nov-09 11.79 11.79 11.79 11.79 0 11.79 24-Nov-09 11.76 11.76 11.76 11.76 0 11.76 23-Nov-09 11.76 11.76 11.76 11.76 0 11.76 20-Nov-09 11.67 11.67 11.67 11.67 0 11.67 19-Nov-09 11.68 11.68 11.68 11.68 0 11.68 18-Nov-09 11.77 11.77 11.77 11.77 0 11.77 17-Nov-09 11.78 11.78 11.78 11.78 0 11.78 16-Nov-09 11.78 11.78 11.78 11.78 0 11.78 13-Nov-09 11.68 11.68 11.68 11.68 0 11.68 12-Nov-09 11.63 11.63 11.63 11.63 0 11.63 11-Nov-09 11.69 11.69 11.69 11.69 0 11.69 10-Nov-09 11.65 11.65 11.65 11.65 0 11.65 9-Nov-09 11.66 11.66 11.66 11.66 0 11.66 6-Nov-09 11.52 11.52 11.52 11.52 0 11.52 5-Nov-09 11.49 11.49 11.49 11.49 0 11.49 4-Nov-09 11.37 11.37 11.37 11.37 0 11.37 3-Nov-09 11.36 11.36 11.36 11.36 0 11.36 2-Nov-09 11.35 11.35 11.35 11.35 0 11.35 30-Oct-09 11.31 11.31 11.31 11.31 0 11.31 29-Oct-09 11.48 11.48 11.48 11.48 0 11.48 28-Oct-09 11.33 11.33 11.33 11.33 0 11.33 27-Oct-09 11.47 11.47 11.47 11.47 0 11.47 26-Oct-09 11.47 11.47 11.47 11.47 0 11.47 23-Oct-09 11.55 11.55 11.55 11.55 0 11.55 22-Oct-09 11.63 11.63 11.63 11.63 0 11.63 21-Oct-09 11.57 11.57 11.57 11.57 0 11.57 20-Oct-09 11.65 11.65 11.65 11.65 0 11.65 19-Oct-09 11.72 11.72 11.72 11.72 0 11.72 16-Oct-09 11.66 11.66 11.66 11.66 0 11.66 15-Oct-09 11.68 11.68 11.68 11.68 0 11.68 14-Oct-09 11.65 11.65 11.65 11.65 0 11.65 13-Oct-09 11.53 11.53 11.53 11.53 0 11.53 12-Oct-09 11.52 11.52 11.52 11.52 0 11.52 9-Oct-09 11.51 11.51 11.51 11.51 0 11.51 8-Oct-09 11.48 11.48 11.48 11.48 0 11.48 7-Oct-09 11.43 11.43 11.43 11.43 0 11.43 6-Oct-09 11.40 11.40 11.40 11.40 0 11.40 5-Oct-09 11.31 11.31 11.31 11.31 0 11.31 2-Oct-09 11.23 11.23 11.23 11.23 0 11.23 1-Oct-09 11.25 11.25 11.25 11.25 0 11.25 30-Sep-09 11.38 11.38 11.38 11.38 0 11.38 30-Sep-09 $ 0.045 Dividend 29-Sep-09 11.43 11.43 11.43 11.43 0 11.39 28-Sep-09 11.44 11.44 11.44 11.44 0 11.39 25-Sep-09 11.34 11.34 11.34 11.34 0 11.30 24-Sep-09 11.36 11.36 11.36 11.36 0 11.32 23-Sep-09 11.39 11.39 11.39 11.39 0 11.35 22-Sep-09 11.45 11.45 11.45 11.45 0 11.40 21-Sep-09 11.44 11.44 11.44 11.44 0 11.39 18-Sep-09 11.44 11.44 11.44 11.44 0 11.39 17-Sep-09 11.43 11.43 11.43 11.43 0 11.39 16-Sep-09 11.44 11.44 11.44 11.44 0 11.39 15-Sep-09 11.37 11.37 11.37 11.37 0 11.33 14-Sep-09 11.37 11.37 11.37 11.37 0 11.33 11-Sep-09 11.36 11.36 11.36 11.36 0 11.32 10-Sep-09 11.37 11.37 11.37 11.37 0 11.33 9-Sep-09 11.31 11.31 11.31 11.31 0 11.27 8-Sep-09 11.27 11.27 11.27 11.27 0 11.23 4-Sep-09 11.22 11.22 11.22 11.22 0 11.18 3-Sep-09 11.14 11.14 11.14 11.14 0 11.10 2-Sep-09 11.10 11.10 11.10 11.10 0 11.06 1-Sep-09 11.10 11.10 11.10 11.10 0 11.06 31-Aug-09 11.20 11.20 11.20 11.20 0 11.16 28-Aug-09 11.24 11.24 11.24 11.24 0 11.20 * 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