Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 9:31PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Managers AMG Chicago Eq Part Bal C (MBECX)

On Dec 4: 12.27   0.02 (0.16%)

MORE ON MBECX

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* 4-Dec-09 12.27 12.27 12.27 12.27 0 12.27 3-Dec-09 12.25 12.25 12.25 12.25 0 12.25 2-Dec-09 12.33 12.33 12.33 12.33 0 12.33 1-Dec-09 12.33 12.33 12.33 12.33 0 12.33 30-Nov-09 12.24 12.24 12.24 12.24 0 12.24 27-Nov-09 12.22 12.22 12.22 12.22 0 12.22 25-Nov-09 12.35 12.35 12.35 12.35 0 12.35 24-Nov-09 12.30 12.30 12.30 12.30 0 12.30 23-Nov-09 12.30 12.30 12.30 12.30 0 12.30 20-Nov-09 12.21 12.21 12.21 12.21 0 12.21 19-Nov-09 12.23 12.23 12.23 12.23 0 12.23 18-Nov-09 12.34 12.34 12.34 12.34 0 12.34 17-Nov-09 12.36 12.36 12.36 12.36 0 12.36 16-Nov-09 12.36 12.36 12.36 12.36 0 12.36 13-Nov-09 12.23 12.23 12.23 12.23 0 12.23 12-Nov-09 12.18 12.18 12.18 12.18 0 12.18 11-Nov-09 12.25 12.25 12.25 12.25 0 12.25 10-Nov-09 12.21 12.21 12.21 12.21 0 12.21 9-Nov-09 12.21 12.21 12.21 12.21 0 12.21 6-Nov-09 12.04 12.04 12.04 12.04 0 12.04 5-Nov-09 12.01 12.01 12.01 12.01 0 12.01 4-Nov-09 11.87 11.87 11.87 11.87 0 11.87 3-Nov-09 11.87 11.87 11.87 11.87 0 11.87 2-Nov-09 11.86 11.86 11.86 11.86 0 11.86 30-Oct-09 11.83 11.83 11.83 11.83 0 11.83 29-Oct-09 12.00 12.00 12.00 12.00 0 12.00 28-Oct-09 11.87 11.87 11.87 11.87 0 11.87 27-Oct-09 12.04 12.04 12.04 12.04 0 12.04 26-Oct-09 12.05 12.05 12.05 12.05 0 12.05 23-Oct-09 12.15 12.15 12.15 12.15 0 12.15 22-Oct-09 12.24 12.24 12.24 12.24 0 12.24 21-Oct-09 12.15 12.15 12.15 12.15 0 12.15 20-Oct-09 12.23 12.23 12.23 12.23 0 12.23 19-Oct-09 12.26 12.26 12.26 12.26 0 12.26 16-Oct-09 12.18 12.18 12.18 12.18 0 12.18 15-Oct-09 12.25 12.25 12.25 12.25 0 12.25 14-Oct-09 12.23 12.23 12.23 12.23 0 12.23 13-Oct-09 12.12 12.12 12.12 12.12 0 12.12 12-Oct-09 12.13 12.13 12.13 12.13 0 12.13 9-Oct-09 12.10 12.10 12.10 12.10 0 12.10 8-Oct-09 12.07 12.07 12.07 12.07 0 12.07 7-Oct-09 12.02 12.02 12.02 12.02 0 12.02 6-Oct-09 11.99 11.99 11.99 11.99 0 11.99 5-Oct-09 11.90 11.90 11.90 11.90 0 11.90 2-Oct-09 11.77 11.77 11.77 11.77 0 11.77 1-Oct-09 11.81 11.81 11.81 11.81 0 11.81 30-Sep-09 11.99 11.99 11.99 11.99 0 11.99 29-Sep-09 12.01 12.01 12.01 12.01 0 12.01 28-Sep-09 12.02 12.02 12.02 12.02 0 12.02 25-Sep-09 11.89 11.89 11.89 11.89 0 11.89 25-Sep-09 $ 0.021 Dividend 24-Sep-09 11.94 11.94 11.94 11.94 0 11.92 23-Sep-09 12.01 12.01 12.01 12.01 0 11.99 22-Sep-09 12.08 12.08 12.08 12.08 0 12.06 21-Sep-09 12.01 12.01 12.01 12.01 0 11.99 18-Sep-09 12.03 12.03 12.03 12.03 0 12.01 17-Sep-09 12.02 12.02 12.02 12.02 0 12.00 16-Sep-09 12.04 12.04 12.04 12.04 0 12.02 15-Sep-09 11.92 11.92 11.92 11.92 0 11.90 14-Sep-09 11.91 11.91 11.91 11.91 0 11.89 11-Sep-09 11.85 11.85 11.85 11.85 0 11.83 10-Sep-09 11.86 11.86 11.86 11.86 0 11.84 9-Sep-09 11.77 11.77 11.77 11.77 0 11.75 8-Sep-09 11.72 11.72 11.72 11.72 0 11.70 4-Sep-09 11.65 11.65 11.65 11.65 0 11.63 3-Sep-09 11.57 11.57 11.57 11.57 0 11.55 2-Sep-09 11.52 11.52 11.52 11.52 0 11.50 * 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