Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 7:43PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

INTECH Risk-Managed Growth I (JRMGX)

On Dec 4: 10.85   0.06 (0.56%)

MORE ON JRMGX

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* 3-Dec-09 10.79 10.79 10.79 10.79 0 10.79 2-Dec-09 10.86 10.86 10.86 10.86 0 10.86 1-Dec-09 10.84 10.84 10.84 10.84 0 10.84 30-Nov-09 10.70 10.70 10.70 10.70 0 10.70 27-Nov-09 10.70 10.70 10.70 10.70 0 10.70 25-Nov-09 10.87 10.87 10.87 10.87 0 10.87 24-Nov-09 10.81 10.81 10.81 10.81 0 10.81 23-Nov-09 10.83 10.83 10.83 10.83 0 10.83 20-Nov-09 10.71 10.71 10.71 10.71 0 10.71 19-Nov-09 10.73 10.73 10.73 10.73 0 10.73 18-Nov-09 10.86 10.86 10.86 10.86 0 10.86 17-Nov-09 10.89 10.89 10.89 10.89 0 10.89 16-Nov-09 10.87 10.87 10.87 10.87 0 10.87 13-Nov-09 10.74 10.74 10.74 10.74 0 10.74 12-Nov-09 10.65 10.65 10.65 10.65 0 10.65 11-Nov-09 10.74 10.74 10.74 10.74 0 10.74 10-Nov-09 10.70 10.70 10.70 10.70 0 10.70 9-Nov-09 10.69 10.69 10.69 10.69 0 10.69 6-Nov-09 10.48 10.48 10.48 10.48 0 10.48 5-Nov-09 10.45 10.45 10.45 10.45 0 10.45 4-Nov-09 10.25 10.25 10.25 10.25 0 10.25 3-Nov-09 10.21 10.21 10.21 10.21 0 10.21 2-Nov-09 10.20 10.20 10.20 10.20 0 10.20 30-Oct-09 10.13 10.13 10.13 10.13 0 10.13 29-Oct-09 10.36 10.36 10.36 10.36 0 10.36 28-Oct-09 10.18 10.18 10.18 10.18 0 10.18 27-Oct-09 10.36 10.36 10.36 10.36 0 10.36 26-Oct-09 10.43 10.43 10.43 10.43 0 10.43 23-Oct-09 10.49 10.49 10.49 10.49 0 10.49 22-Oct-09 10.59 10.59 10.59 10.59 0 10.59 21-Oct-09 10.50 10.50 10.50 10.50 0 10.50 20-Oct-09 10.58 10.58 10.58 10.58 0 10.58 19-Oct-09 10.65 10.65 10.65 10.65 0 10.65 16-Oct-09 10.56 10.56 10.56 10.56 0 10.56 15-Oct-09 10.62 10.62 10.62 10.62 0 10.62 14-Oct-09 10.58 10.58 10.58 10.58 0 10.58 13-Oct-09 10.44 10.44 10.44 10.44 0 10.44 12-Oct-09 10.45 10.45 10.45 10.45 0 10.45 9-Oct-09 10.42 10.42 10.42 10.42 0 10.42 8-Oct-09 10.35 10.35 10.35 10.35 0 10.35 7-Oct-09 10.29 10.29 10.29 10.29 0 10.29 6-Oct-09 10.26 10.26 10.26 10.26 0 10.26 5-Oct-09 10.13 10.13 10.13 10.13 0 10.13 2-Oct-09 10.04 10.04 10.04 10.04 0 10.04 1-Oct-09 10.06 10.06 10.06 10.06 0 10.06 30-Sep-09 10.29 10.29 10.29 10.29 0 10.29 29-Sep-09 10.28 10.28 10.28 10.28 0 10.28 28-Sep-09 10.29 10.29 10.29 10.29 0 10.29 25-Sep-09 10.15 10.15 10.15 10.15 0 10.15 24-Sep-09 10.19 10.19 10.19 10.19 0 10.19 23-Sep-09 10.24 10.24 10.24 10.24 0 10.24 22-Sep-09 10.34 10.34 10.34 10.34 0 10.34 21-Sep-09 10.31 10.31 10.31 10.31 0 10.31 18-Sep-09 10.32 10.32 10.32 10.32 0 10.32 17-Sep-09 10.28 10.28 10.28 10.28 0 10.28 16-Sep-09 10.30 10.30 10.30 10.30 0 10.30 15-Sep-09 10.19 10.19 10.19 10.19 0 10.19 14-Sep-09 10.18 10.18 10.18 10.18 0 10.18 11-Sep-09 10.14 10.14 10.14 10.14 0 10.14 10-Sep-09 10.14 10.14 10.14 10.14 0 10.14 9-Sep-09 10.06 10.06 10.06 10.06 0 10.06 8-Sep-09 10.01 10.01 10.01 10.01 0 10.01 4-Sep-09 9.93 9.93 9.93 9.93 0 9.93 3-Sep-09 9.82 9.82 9.82 9.82 0 9.82 2-Sep-09 9.75 9.75 9.75 9.75 0 9.75 1-Sep-09 9.74 9.74 9.74 9.74 0 9.74 * 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