Finance Home - My Yahoo - Yahoo! - Help

Monday, December 28, 2009, 9:48PM ET - U.S. Markets Closed. Dow  0.26% Nasdaq  0.24%

INTECH Risk-Managed Core J (JRMSX)

On Dec 28: 11.54   0.01 (0.09%)

MORE ON JRMSX

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 11.48 11.48 11.48 11.48 0 11.48 22-Dec-09 11.45 11.45 11.45 11.45 0 11.45 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 11.29 11.29 11.29 11.29 0 11.29 16-Dec-09 11.41 11.41 11.41 11.41 0 11.41 15-Dec-09 11.39 11.39 11.39 11.39 0 11.39 14-Dec-09 11.45 11.45 11.45 11.45 0 11.45 11-Dec-09 11.37 11.37 11.37 11.37 0 11.37 10-Dec-09 11.33 11.33 11.33 11.33 0 11.33 9-Dec-09 11.25 11.25 11.25 11.25 0 11.25 8-Dec-09 11.21 11.21 11.21 11.21 0 11.21 7-Dec-09 11.31 11.31 11.31 11.31 0 11.31 4-Dec-09 11.31 11.31 11.31 11.31 0 11.31 3-Dec-09 11.24 11.24 11.24 11.24 0 11.24 2-Dec-09 11.33 11.33 11.33 11.33 0 11.33 1-Dec-09 11.31 11.31 11.31 11.31 0 11.31 30-Nov-09 11.17 11.17 11.17 11.17 0 11.17 27-Nov-09 11.14 11.14 11.14 11.14 0 11.14 25-Nov-09 11.34 11.34 11.34 11.34 0 11.34 24-Nov-09 11.27 11.27 11.27 11.27 0 11.27 23-Nov-09 11.28 11.28 11.28 11.28 0 11.28 20-Nov-09 11.12 11.12 11.12 11.12 0 11.12 19-Nov-09 11.15 11.15 11.15 11.15 0 11.15 18-Nov-09 11.30 11.30 11.30 11.30 0 11.30 17-Nov-09 11.31 11.31 11.31 11.31 0 11.31 16-Nov-09 11.31 11.31 11.31 11.31 0 11.31 13-Nov-09 11.15 11.15 11.15 11.15 0 11.15 12-Nov-09 11.07 11.07 11.07 11.07 0 11.07 11-Nov-09 11.19 11.19 11.19 11.19 0 11.19 10-Nov-09 11.13 11.13 11.13 11.13 0 11.13 9-Nov-09 11.15 11.15 11.15 11.15 0 11.15 6-Nov-09 10.91 10.91 10.91 10.91 0 10.91 5-Nov-09 10.87 10.87 10.87 10.87 0 10.87 4-Nov-09 10.66 10.66 10.66 10.66 0 10.66 3-Nov-09 10.65 10.65 10.65 10.65 0 10.65 2-Nov-09 10.62 10.62 10.62 10.62 0 10.62 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 10.86 10.86 10.86 10.86 0 10.86 23-Oct-09 10.98 10.98 10.98 10.98 0 10.98 22-Oct-09 11.13 11.13 11.13 11.13 0 11.13 21-Oct-09 11.00 11.00 11.00 11.00 0 11.00 20-Oct-09 11.09 11.09 11.09 11.09 0 11.09 19-Oct-09 11.17 11.17 11.17 11.17 0 11.17 16-Oct-09 11.07 11.07 11.07 11.07 0 11.07 15-Oct-09 11.15 11.15 11.15 11.15 0 11.15 14-Oct-09 11.10 11.10 11.10 11.10 0 11.10 13-Oct-09 10.93 10.93 10.93 10.93 0 10.93 12-Oct-09 10.96 10.96 10.96 10.96 0 10.96 9-Oct-09 10.91 10.91 10.91 10.91 0 10.91 8-Oct-09 10.85 10.85 10.85 10.85 0 10.85 7-Oct-09 10.78 10.78 10.78 10.78 0 10.78 6-Oct-09 10.77 10.77 10.77 10.77 0 10.77 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 10.81 10.81 10.81 10.81 0 10.81 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