Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 29, 2009, 8:42AM ET - U.S. Markets open in 48 mins.. Dow  0.26% Nasdaq  0.00%

INTECH Risk-Managed Core I (JRMCX)

On Dec 28: 11.54   0.01 (0.09%)

MORE ON JRMCX

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* 28-Dec-09 11.54 11.54 11.54 11.54 0 11.54 24-Dec-09 11.53 11.53 11.53 11.53 0 11.53 23-Dec-09 11.47 11.47 11.47 11.47 0 11.47 22-Dec-09 11.44 11.44 11.44 11.44 0 11.44 21-Dec-09 11.39 11.39 11.39 11.39 0 11.39 18-Dec-09 11.28 11.28 11.28 11.28 0 11.28 17-Dec-09 11.30 11.30 11.30 11.30 0 11.30 16-Dec-09 11.43 11.43 11.43 11.43 0 11.43 15-Dec-09 11.40 11.40 11.40 11.40 0 11.40 14-Dec-09 11.46 11.46 11.46 11.46 0 11.46 11-Dec-09 11.38 11.38 11.38 11.38 0 11.38 10-Dec-09 11.34 11.34 11.34 11.34 0 11.34 9-Dec-09 11.26 11.26 11.26 11.26 0 11.26 8-Dec-09 11.22 11.22 11.22 11.22 0 11.22 7-Dec-09 11.32 11.32 11.32 11.32 0 11.32 4-Dec-09 11.32 11.32 11.32 11.32 0 11.32 3-Dec-09 11.25 11.25 11.25 11.25 0 11.25 2-Dec-09 11.34 11.34 11.34 11.34 0 11.34 1-Dec-09 11.32 11.32 11.32 11.32 0 11.32 30-Nov-09 11.18 11.18 11.18 11.18 0 11.18 27-Nov-09 11.15 11.15 11.15 11.15 0 11.15 25-Nov-09 11.35 11.35 11.35 11.35 0 11.35 24-Nov-09 11.28 11.28 11.28 11.28 0 11.28 23-Nov-09 11.29 11.29 11.29 11.29 0 11.29 20-Nov-09 11.13 11.13 11.13 11.13 0 11.13 19-Nov-09 11.16 11.16 11.16 11.16 0 11.16 18-Nov-09 11.31 11.31 11.31 11.31 0 11.31 17-Nov-09 11.32 11.32 11.32 11.32 0 11.32 16-Nov-09 11.32 11.32 11.32 11.32 0 11.32 13-Nov-09 11.16 11.16 11.16 11.16 0 11.16 12-Nov-09 11.08 11.08 11.08 11.08 0 11.08 11-Nov-09 11.20 11.20 11.20 11.20 0 11.20 10-Nov-09 11.14 11.14 11.14 11.14 0 11.14 9-Nov-09 11.15 11.15 11.15 11.15 0 11.15 6-Nov-09 10.92 10.92 10.92 10.92 0 10.92 5-Nov-09 10.88 10.88 10.88 10.88 0 10.88 4-Nov-09 10.67 10.67 10.67 10.67 0 10.67 3-Nov-09 10.65 10.65 10.65 10.65 0 10.65 2-Nov-09 10.63 10.63 10.63 10.63 0 10.63 30-Oct-09 10.57 10.57 10.57 10.57 0 10.57 29-Oct-09 10.86 10.86 10.86 10.86 0 10.86 28-Oct-09 10.63 10.63 10.63 10.63 0 10.63 27-Oct-09 10.83 10.83 10.83 10.83 0 10.83 26-Oct-09 10.87 10.87 10.87 10.87 0 10.87 23-Oct-09 10.99 10.99 10.99 10.99 0 10.99 22-Oct-09 11.13 11.13 11.13 11.13 0 11.13 21-Oct-09 11.01 11.01 11.01 11.01 0 11.01 20-Oct-09 11.10 11.10 11.10 11.10 0 11.10 19-Oct-09 11.18 11.18 11.18 11.18 0 11.18 16-Oct-09 11.08 11.08 11.08 11.08 0 11.08 15-Oct-09 11.16 11.16 11.16 11.16 0 11.16 14-Oct-09 11.11 11.11 11.11 11.11 0 11.11 13-Oct-09 10.94 10.94 10.94 10.94 0 10.94 12-Oct-09 10.96 10.96 10.96 10.96 0 10.96 9-Oct-09 10.92 10.92 10.92 10.92 0 10.92 8-Oct-09 10.85 10.85 10.85 10.85 0 10.85 7-Oct-09 10.79 10.79 10.79 10.79 0 10.79 6-Oct-09 10.78 10.78 10.78 10.78 0 10.78 5-Oct-09 10.64 10.64 10.64 10.64 0 10.64 2-Oct-09 10.49 10.49 10.49 10.49 0 10.49 1-Oct-09 10.55 10.55 10.55 10.55 0 10.55 30-Sep-09 10.82 10.82 10.82 10.82 0 10.82 29-Sep-09 10.85 10.85 10.85 10.85 0 10.85 28-Sep-09 10.87 10.87 10.87 10.87 0 10.87 25-Sep-09 10.68 10.68 10.68 10.68 0 10.68 24-Sep-09 10.74 10.74 10.74 10.74 0 10.74 * 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