Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 3:13AM ET - U.S. Markets open in 6 hours and 17 minutes. Dow  0.18% Nasdaq  0.00%

Essex Small/Micro Cap Growth C (MBRCX)

On Dec 2: 13.91   0.13 (0.94%)

MORE ON MBRCX

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* 2-Dec-09 13.91 13.91 13.91 13.91 0 13.91 1-Dec-09 13.78 13.78 13.78 13.78 0 13.78 30-Nov-09 13.51 13.51 13.51 13.51 0 13.51 27-Nov-09 13.50 13.50 13.50 13.50 0 13.50 25-Nov-09 13.88 13.88 13.88 13.88 0 13.88 24-Nov-09 13.88 13.88 13.88 13.88 0 13.88 23-Nov-09 13.93 13.93 13.93 13.93 0 13.93 20-Nov-09 13.69 13.69 13.69 13.69 0 13.69 19-Nov-09 13.75 13.75 13.75 13.75 0 13.75 18-Nov-09 14.06 14.06 14.06 14.06 0 14.06 17-Nov-09 14.16 14.16 14.16 14.16 0 14.16 16-Nov-09 14.14 14.14 14.14 14.14 0 14.14 13-Nov-09 13.76 13.76 13.76 13.76 0 13.76 12-Nov-09 13.61 13.61 13.61 13.61 0 13.61 11-Nov-09 13.91 13.91 13.91 13.91 0 13.91 10-Nov-09 13.74 13.74 13.74 13.74 0 13.74 9-Nov-09 13.88 13.88 13.88 13.88 0 13.88 6-Nov-09 13.62 13.62 13.62 13.62 0 13.62 5-Nov-09 13.63 13.63 13.63 13.63 0 13.63 4-Nov-09 13.18 13.18 13.18 13.18 0 13.18 3-Nov-09 13.25 13.25 13.25 13.25 0 13.25 2-Nov-09 13.10 13.10 13.10 13.10 0 13.10 30-Oct-09 13.15 13.15 13.15 13.15 0 13.15 29-Oct-09 13.57 13.57 13.57 13.57 0 13.57 28-Oct-09 13.19 13.19 13.19 13.19 0 13.19 27-Oct-09 13.85 13.85 13.85 13.85 0 13.85 26-Oct-09 14.04 14.04 14.04 14.04 0 14.04 23-Oct-09 14.20 14.20 14.20 14.20 0 14.20 22-Oct-09 14.48 14.48 14.48 14.48 0 14.48 21-Oct-09 14.39 14.39 14.39 14.39 0 14.39 20-Oct-09 14.56 14.56 14.56 14.56 0 14.56 19-Oct-09 14.75 14.75 14.75 14.75 0 14.75 16-Oct-09 14.57 14.57 14.57 14.57 0 14.57 15-Oct-09 14.70 14.70 14.70 14.70 0 14.70 14-Oct-09 14.73 14.73 14.73 14.73 0 14.73 13-Oct-09 14.40 14.40 14.40 14.40 0 14.40 12-Oct-09 14.41 14.41 14.41 14.41 0 14.41 9-Oct-09 14.46 14.46 14.46 14.46 0 14.46 8-Oct-09 14.29 14.29 14.29 14.29 0 14.29 7-Oct-09 14.21 14.21 14.21 14.21 0 14.21 6-Oct-09 14.20 14.20 14.20 14.20 0 14.20 5-Oct-09 13.86 13.86 13.86 13.86 0 13.86 2-Oct-09 13.60 13.60 13.60 13.60 0 13.60 1-Oct-09 13.74 13.74 13.74 13.74 0 13.74 30-Sep-09 14.22 14.22 14.22 14.22 0 14.22 29-Sep-09 14.26 14.26 14.26 14.26 0 14.26 28-Sep-09 14.28 14.28 14.28 14.28 0 14.28 25-Sep-09 13.90 13.90 13.90 13.90 0 13.90 24-Sep-09 14.00 14.00 14.00 14.00 0 14.00 23-Sep-09 14.26 14.26 14.26 14.26 0 14.26 22-Sep-09 14.32 14.32 14.32 14.32 0 14.32 21-Sep-09 14.23 14.23 14.23 14.23 0 14.23 18-Sep-09 14.26 14.26 14.26 14.26 0 14.26 17-Sep-09 14.15 14.15 14.15 14.15 0 14.15 16-Sep-09 14.10 14.10 14.10 14.10 0 14.10 15-Sep-09 13.89 13.89 13.89 13.89 0 13.89 14-Sep-09 13.81 13.81 13.81 13.81 0 13.81 11-Sep-09 13.70 13.70 13.70 13.70 0 13.70 10-Sep-09 13.71 13.71 13.71 13.71 0 13.71 9-Sep-09 13.55 13.55 13.55 13.55 0 13.55 8-Sep-09 13.34 13.34 13.34 13.34 0 13.34 4-Sep-09 13.18 13.18 13.18 13.18 0 13.18 3-Sep-09 12.95 12.95 12.95 12.95 0 12.95 2-Sep-09 12.79 12.79 12.79 12.79 0 12.79 1-Sep-09 12.83 12.83 12.83 12.83 0 12.83 31-Aug-09 13.06 13.06 13.06 13.06 0 13.06 * 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