Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 12:49PM ET - U.S. Markets close in 3 hours and 11 minutes. Dow  0.13% Nasdaq  0.59%

Essex Small/Micro Cap Growth A (MBRSX)

On Dec 3: 14.16   0.16 (1.12%)

MORE ON MBRSX

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 14.16 14.16 14.16 14.16 0 14.16 2-Dec-09 14.32 14.32 14.32 14.32 0 14.32 1-Dec-09 14.18 14.18 14.18 14.18 0 14.18 30-Nov-09 13.90 13.90 13.90 13.90 0 13.90 27-Nov-09 13.90 13.90 13.90 13.90 0 13.90 25-Nov-09 14.28 14.28 14.28 14.28 0 14.28 24-Nov-09 14.29 14.29 14.29 14.29 0 14.29 23-Nov-09 14.34 14.34 14.34 14.34 0 14.34 20-Nov-09 14.09 14.09 14.09 14.09 0 14.09 19-Nov-09 14.15 14.15 14.15 14.15 0 14.15 18-Nov-09 14.47 14.47 14.47 14.47 0 14.47 17-Nov-09 14.57 14.57 14.57 14.57 0 14.57 16-Nov-09 14.55 14.55 14.55 14.55 0 14.55 13-Nov-09 14.16 14.16 14.16 14.16 0 14.16 12-Nov-09 14.00 14.00 14.00 14.00 0 14.00 11-Nov-09 14.31 14.31 14.31 14.31 0 14.31 10-Nov-09 14.14 14.14 14.14 14.14 0 14.14 9-Nov-09 14.28 14.28 14.28 14.28 0 14.28 6-Nov-09 14.01 14.01 14.01 14.01 0 14.01 5-Nov-09 14.03 14.03 14.03 14.03 0 14.03 4-Nov-09 13.56 13.56 13.56 13.56 0 13.56 3-Nov-09 13.63 13.63 13.63 13.63 0 13.63 2-Nov-09 13.48 13.48 13.48 13.48 0 13.48 30-Oct-09 13.53 13.53 13.53 13.53 0 13.53 29-Oct-09 13.96 13.96 13.96 13.96 0 13.96 28-Oct-09 13.57 13.57 13.57 13.57 0 13.57 27-Oct-09 14.25 14.25 14.25 14.25 0 14.25 26-Oct-09 14.44 14.44 14.44 14.44 0 14.44 23-Oct-09 14.61 14.61 14.61 14.61 0 14.61 22-Oct-09 14.90 14.90 14.90 14.90 0 14.90 21-Oct-09 14.80 14.80 14.80 14.80 0 14.80 20-Oct-09 14.97 14.97 14.97 14.97 0 14.97 19-Oct-09 15.17 15.17 15.17 15.17 0 15.17 16-Oct-09 14.98 14.98 14.98 14.98 0 14.98 15-Oct-09 15.11 15.11 15.11 15.11 0 15.11 14-Oct-09 15.15 15.15 15.15 15.15 0 15.15 13-Oct-09 14.81 14.81 14.81 14.81 0 14.81 12-Oct-09 14.82 14.82 14.82 14.82 0 14.82 9-Oct-09 14.87 14.87 14.87 14.87 0 14.87 8-Oct-09 14.70 14.70 14.70 14.70 0 14.70 7-Oct-09 14.61 14.61 14.61 14.61 0 14.61 6-Oct-09 14.60 14.60 14.60 14.60 0 14.60 5-Oct-09 14.25 14.25 14.25 14.25 0 14.25 2-Oct-09 13.98 13.98 13.98 13.98 0 13.98 1-Oct-09 14.13 14.13 14.13 14.13 0 14.13 30-Sep-09 14.62 14.62 14.62 14.62 0 14.62 29-Sep-09 14.66 14.66 14.66 14.66 0 14.66 28-Sep-09 14.68 14.68 14.68 14.68 0 14.68 25-Sep-09 14.29 14.29 14.29 14.29 0 14.29 24-Sep-09 14.39 14.39 14.39 14.39 0 14.39 23-Sep-09 14.66 14.66 14.66 14.66 0 14.66 22-Sep-09 14.72 14.72 14.72 14.72 0 14.72 21-Sep-09 14.63 14.63 14.63 14.63 0 14.63 18-Sep-09 14.65 14.65 14.65 14.65 0 14.65 17-Sep-09 14.54 14.54 14.54 14.54 0 14.54 16-Sep-09 14.50 14.50 14.50 14.50 0 14.50 15-Sep-09 14.28 14.28 14.28 14.28 0 14.28 14-Sep-09 14.19 14.19 14.19 14.19 0 14.19 11-Sep-09 14.08 14.08 14.08 14.08 0 14.08 10-Sep-09 14.09 14.09 14.09 14.09 0 14.09 9-Sep-09 13.92 13.92 13.92 13.92 0 13.92 8-Sep-09 13.70 13.70 13.70 13.70 0 13.70 4-Sep-09 13.54 13.54 13.54 13.54 0 13.54 3-Sep-09 13.30 13.30 13.30 13.30 0 13.30 2-Sep-09 13.14 13.14 13.14 13.14 0 13.14 1-Sep-09 13.19 13.19 13.19 13.19 0 13.19 * 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