Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 1:09PM ET - U.S. Markets close in 2 hours and 51 minutes. Dow  0.82% Nasdaq  0.33%

Managers AMG Chicago Eq Part Bal A (MBEAX)

On Dec 7: 12.34   0.02 (0.16%)

MORE ON MBEAX

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* 7-Dec-09 12.34 12.34 12.34 12.34 0 12.34 4-Dec-09 12.36 12.36 12.36 12.36 0 12.36 3-Dec-09 12.34 12.34 12.34 12.34 0 12.34 2-Dec-09 12.42 12.42 12.42 12.42 0 12.42 1-Dec-09 12.42 12.42 12.42 12.42 0 12.42 30-Nov-09 12.33 12.33 12.33 12.33 0 12.33 27-Nov-09 12.31 12.31 12.31 12.31 0 12.31 25-Nov-09 12.44 12.44 12.44 12.44 0 12.44 24-Nov-09 12.40 12.40 12.40 12.40 0 12.40 23-Nov-09 12.39 12.39 12.39 12.39 0 12.39 20-Nov-09 12.30 12.30 12.30 12.30 0 12.30 19-Nov-09 12.32 12.32 12.32 12.32 0 12.32 18-Nov-09 12.43 12.43 12.43 12.43 0 12.43 17-Nov-09 12.45 12.45 12.45 12.45 0 12.45 16-Nov-09 12.45 12.45 12.45 12.45 0 12.45 13-Nov-09 12.32 12.32 12.32 12.32 0 12.32 12-Nov-09 12.27 12.27 12.27 12.27 0 12.27 11-Nov-09 12.34 12.34 12.34 12.34 0 12.34 10-Nov-09 12.30 12.30 12.30 12.30 0 12.30 9-Nov-09 12.30 12.30 12.30 12.30 0 12.30 6-Nov-09 12.13 12.13 12.13 12.13 0 12.13 5-Nov-09 12.10 12.10 12.10 12.10 0 12.10 4-Nov-09 11.95 11.95 11.95 11.95 0 11.95 3-Nov-09 11.95 11.95 11.95 11.95 0 11.95 2-Nov-09 11.94 11.94 11.94 11.94 0 11.94 30-Oct-09 11.91 11.91 11.91 11.91 0 11.91 29-Oct-09 12.08 12.08 12.08 12.08 0 12.08 28-Oct-09 11.95 11.95 11.95 11.95 0 11.95 27-Oct-09 12.12 12.12 12.12 12.12 0 12.12 26-Oct-09 12.13 12.13 12.13 12.13 0 12.13 23-Oct-09 12.23 12.23 12.23 12.23 0 12.23 22-Oct-09 12.32 12.32 12.32 12.32 0 12.32 21-Oct-09 12.23 12.23 12.23 12.23 0 12.23 20-Oct-09 12.31 12.31 12.31 12.31 0 12.31 19-Oct-09 12.34 12.34 12.34 12.34 0 12.34 16-Oct-09 12.26 12.26 12.26 12.26 0 12.26 15-Oct-09 12.33 12.33 12.33 12.33 0 12.33 14-Oct-09 12.31 12.31 12.31 12.31 0 12.31 13-Oct-09 12.20 12.20 12.20 12.20 0 12.20 12-Oct-09 12.21 12.21 12.21 12.21 0 12.21 9-Oct-09 12.17 12.17 12.17 12.17 0 12.17 8-Oct-09 12.15 12.15 12.15 12.15 0 12.15 7-Oct-09 12.10 12.10 12.10 12.10 0 12.10 6-Oct-09 12.07 12.07 12.07 12.07 0 12.07 5-Oct-09 11.97 11.97 11.97 11.97 0 11.97 2-Oct-09 11.84 11.84 11.84 11.84 0 11.84 1-Oct-09 11.89 11.89 11.89 11.89 0 11.89 30-Sep-09 12.06 12.06 12.06 12.06 0 12.06 29-Sep-09 12.08 12.08 12.08 12.08 0 12.08 28-Sep-09 12.09 12.09 12.09 12.09 0 12.09 25-Sep-09 11.96 11.96 11.96 11.96 0 11.96 25-Sep-09 $ 0.043 Dividend 24-Sep-09 12.04 12.04 12.04 12.04 0 12.00 23-Sep-09 12.11 12.11 12.11 12.11 0 12.07 22-Sep-09 12.18 12.18 12.18 12.18 0 12.14 21-Sep-09 12.11 12.11 12.11 12.11 0 12.07 18-Sep-09 12.13 12.13 12.13 12.13 0 12.09 17-Sep-09 12.12 12.12 12.12 12.12 0 12.08 16-Sep-09 12.14 12.14 12.14 12.14 0 12.10 15-Sep-09 12.02 12.02 12.02 12.02 0 11.98 14-Sep-09 12.00 12.00 12.00 12.00 0 11.96 11-Sep-09 11.94 11.94 11.94 11.94 0 11.90 10-Sep-09 11.95 11.95 11.95 11.95 0 11.91 9-Sep-09 11.86 11.86 11.86 11.86 0 11.82 8-Sep-09 11.81 11.81 11.81 11.81 0 11.77 4-Sep-09 11.74 11.74 11.74 11.74 0 11.70 3-Sep-09 11.66 11.66 11.66 11.66 0 11.62 * 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