Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 29, 2009, 10:40PM ET - U.S. Markets Closed. Dow  0.02% Nasdaq  0.12%

INTECH Risk-Managed Growth S (JCGIX)

On Dec 29: 11.17   0.01 (0.09%)

MORE ON JCGIX

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* 29-Dec-09 11.17 11.17 11.17 11.17 0 11.17 28-Dec-09 11.18 11.18 11.18 11.18 0 11.18 24-Dec-09 11.16 11.16 11.16 11.16 0 11.16 23-Dec-09 11.10 11.10 11.10 11.10 0 11.10 22-Dec-09 11.06 11.06 11.06 11.06 0 11.06 21-Dec-09 10.99 10.99 10.99 10.99 0 10.99 18-Dec-09 10.88 10.88 10.88 10.88 0 10.88 17-Dec-09 10.86 10.86 10.86 10.86 0 10.86 16-Dec-09 10.98 10.98 10.98 10.98 0 10.98 15-Dec-09 10.96 10.96 10.96 10.96 0 10.96 14-Dec-09 11.01 11.01 11.01 11.01 0 11.01 11-Dec-09 10.91 10.91 10.91 10.91 0 10.91 10-Dec-09 10.89 10.89 10.89 10.89 0 10.89 9-Dec-09 10.81 10.81 10.81 10.81 0 10.81 8-Dec-09 10.77 10.77 10.77 10.77 0 10.77 7-Dec-09 10.86 10.86 10.86 10.86 0 10.86 4-Dec-09 10.87 10.87 10.87 10.87 0 10.87 3-Dec-09 10.81 10.81 10.81 10.81 0 10.81 2-Dec-09 10.88 10.88 10.88 10.88 0 10.88 1-Dec-09 10.86 10.86 10.86 10.86 0 10.86 30-Nov-09 10.72 10.72 10.72 10.72 0 10.72 27-Nov-09 10.72 10.72 10.72 10.72 0 10.72 25-Nov-09 10.89 10.89 10.89 10.89 0 10.89 24-Nov-09 10.84 10.84 10.84 10.84 0 10.84 23-Nov-09 10.86 10.86 10.86 10.86 0 10.86 20-Nov-09 10.73 10.73 10.73 10.73 0 10.73 19-Nov-09 10.76 10.76 10.76 10.76 0 10.76 18-Nov-09 10.88 10.88 10.88 10.88 0 10.88 17-Nov-09 10.91 10.91 10.91 10.91 0 10.91 16-Nov-09 10.90 10.90 10.90 10.90 0 10.90 13-Nov-09 10.77 10.77 10.77 10.77 0 10.77 12-Nov-09 10.68 10.68 10.68 10.68 0 10.68 11-Nov-09 10.77 10.77 10.77 10.77 0 10.77 10-Nov-09 10.72 10.72 10.72 10.72 0 10.72 9-Nov-09 10.71 10.71 10.71 10.71 0 10.71 6-Nov-09 10.51 10.51 10.51 10.51 0 10.51 5-Nov-09 10.47 10.47 10.47 10.47 0 10.47 4-Nov-09 10.28 10.28 10.28 10.28 0 10.28 3-Nov-09 10.24 10.24 10.24 10.24 0 10.24 2-Nov-09 10.22 10.22 10.22 10.22 0 10.22 30-Oct-09 10.16 10.16 10.16 10.16 0 10.16 29-Oct-09 10.39 10.39 10.39 10.39 0 10.39 28-Oct-09 10.21 10.21 10.21 10.21 0 10.21 27-Oct-09 10.39 10.39 10.39 10.39 0 10.39 26-Oct-09 10.45 10.45 10.45 10.45 0 10.45 23-Oct-09 10.52 10.52 10.52 10.52 0 10.52 22-Oct-09 10.61 10.61 10.61 10.61 0 10.61 21-Oct-09 10.53 10.53 10.53 10.53 0 10.53 20-Oct-09 10.60 10.60 10.60 10.60 0 10.60 19-Oct-09 10.67 10.67 10.67 10.67 0 10.67 16-Oct-09 10.59 10.59 10.59 10.59 0 10.59 15-Oct-09 10.65 10.65 10.65 10.65 0 10.65 14-Oct-09 10.61 10.61 10.61 10.61 0 10.61 13-Oct-09 10.47 10.47 10.47 10.47 0 10.47 12-Oct-09 10.48 10.48 10.48 10.48 0 10.48 9-Oct-09 10.45 10.45 10.45 10.45 0 10.45 8-Oct-09 10.38 10.38 10.38 10.38 0 10.38 7-Oct-09 10.31 10.31 10.31 10.31 0 10.31 6-Oct-09 10.29 10.29 10.29 10.29 0 10.29 5-Oct-09 10.16 10.16 10.16 10.16 0 10.16 2-Oct-09 10.07 10.07 10.07 10.07 0 10.07 1-Oct-09 10.08 10.08 10.08 10.08 0 10.08 30-Sep-09 10.32 10.32 10.32 10.32 0 10.32 29-Sep-09 10.31 10.31 10.31 10.31 0 10.31 28-Sep-09 10.32 10.32 10.32 10.32 0 10.32 25-Sep-09 10.18 10.18 10.18 10.18 0 10.18 * 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