Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 11:42AM ET - U.S. Markets close in 4 hours and 18 minutes. Dow  0.32% Nasdaq  0.48%

INTECH Risk-Managed Growth A (JDRAX)

On Feb 9: 10.57   0.13 (1.25%)

MORE ON JDRAX

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-Feb-10 10.57 10.57 10.57 10.57 0 10.57 8-Feb-10 10.44 10.44 10.44 10.44 0 10.44 5-Feb-10 10.50 10.50 10.50 10.50 0 10.50 4-Feb-10 10.47 10.47 10.47 10.47 0 10.47 3-Feb-10 10.78 10.78 10.78 10.78 0 10.78 2-Feb-10 10.80 10.80 10.80 10.80 0 10.80 1-Feb-10 10.67 10.67 10.67 10.67 0 10.67 29-Jan-10 10.54 10.54 10.54 10.54 0 10.54 28-Jan-10 10.66 10.66 10.66 10.66 0 10.66 27-Jan-10 10.82 10.82 10.82 10.82 0 10.82 26-Jan-10 10.79 10.79 10.79 10.79 0 10.79 25-Jan-10 10.80 10.80 10.80 10.80 0 10.80 22-Jan-10 10.76 10.76 10.76 10.76 0 10.76 21-Jan-10 11.02 11.02 11.02 11.02 0 11.02 20-Jan-10 11.18 11.18 11.18 11.18 0 11.18 19-Jan-10 11.31 11.31 11.31 11.31 0 11.31 15-Jan-10 11.17 11.17 11.17 11.17 0 11.17 14-Jan-10 11.28 11.28 11.28 11.28 0 11.28 13-Jan-10 11.25 11.25 11.25 11.25 0 11.25 12-Jan-10 11.15 11.15 11.15 11.15 0 11.15 11-Jan-10 11.24 11.24 11.24 11.24 0 11.24 8-Jan-10 11.24 11.24 11.24 11.24 0 11.24 7-Jan-10 11.21 11.21 11.21 11.21 0 11.21 6-Jan-10 11.22 11.22 11.22 11.22 0 11.22 5-Jan-10 11.24 11.24 11.24 11.24 0 11.24 4-Jan-10 11.23 11.23 11.23 11.23 0 11.23 31-Dec-09 11.09 11.09 11.09 11.09 0 11.09 30-Dec-09 11.20 11.20 11.20 11.20 0 11.20 29-Dec-09 11.20 11.20 11.20 11.20 0 11.20 28-Dec-09 11.21 11.21 11.21 11.21 0 11.21 24-Dec-09 11.18 11.18 11.18 11.18 0 11.18 23-Dec-09 11.13 11.13 11.13 11.13 0 11.13 22-Dec-09 11.08 11.08 11.08 11.08 0 11.08 21-Dec-09 11.01 11.01 11.01 11.01 0 11.01 18-Dec-09 10.91 10.91 10.91 10.91 0 10.91 18-Dec-09 $ 0.063 Dividend 17-Dec-09 10.87 10.87 10.87 10.87 0 10.81 16-Dec-09 10.98 10.98 10.98 10.98 0 10.92 15-Dec-09 10.96 10.96 10.96 10.96 0 10.90 14-Dec-09 11.02 11.02 11.02 11.02 0 10.96 11-Dec-09 10.92 10.92 10.92 10.92 0 10.86 10-Dec-09 10.89 10.89 10.89 10.89 0 10.83 9-Dec-09 10.82 10.82 10.82 10.82 0 10.76 8-Dec-09 10.78 10.78 10.78 10.78 0 10.72 7-Dec-09 10.87 10.87 10.87 10.87 0 10.81 4-Dec-09 10.88 10.88 10.88 10.88 0 10.82 3-Dec-09 10.81 10.81 10.81 10.81 0 10.75 2-Dec-09 10.88 10.88 10.88 10.88 0 10.82 1-Dec-09 10.87 10.87 10.87 10.87 0 10.81 30-Nov-09 10.73 10.73 10.73 10.73 0 10.67 27-Nov-09 10.73 10.73 10.73 10.73 0 10.67 25-Nov-09 10.90 10.90 10.90 10.90 0 10.84 24-Nov-09 10.84 10.84 10.84 10.84 0 10.78 23-Nov-09 10.86 10.86 10.86 10.86 0 10.80 20-Nov-09 10.73 10.73 10.73 10.73 0 10.67 19-Nov-09 10.76 10.76 10.76 10.76 0 10.70 18-Nov-09 10.89 10.89 10.89 10.89 0 10.83 17-Nov-09 10.91 10.91 10.91 10.91 0 10.85 16-Nov-09 10.90 10.90 10.90 10.90 0 10.84 13-Nov-09 10.77 10.77 10.77 10.77 0 10.71 12-Nov-09 10.68 10.68 10.68 10.68 0 10.62 11-Nov-09 10.77 10.77 10.77 10.77 0 10.71 10-Nov-09 10.72 10.72 10.72 10.72 0 10.66 9-Nov-09 10.71 10.71 10.71 10.71 0 10.65 6-Nov-09 10.51 10.51 10.51 10.51 0 10.45 5-Nov-09 10.47 10.47 10.47 10.47 0 10.41 4-Nov-09 10.28 10.28 10.28 10.28 0 10.22 * 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