Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 6:10AM ET - U.S. Markets open in 3 hours and 20 minutes. Dow  1.23% Nasdaq  0.00%

Managers AMG Essex Gr Instl (MEAIX)

On Dec 1: 7.72   0.15 (1.98%)

MORE ON MEAIX

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* 1-Dec-09 7.72 7.72 7.72 7.72 0 7.72 30-Nov-09 7.57 7.57 7.57 7.57 0 7.57 27-Nov-09 7.54 7.54 7.54 7.54 0 7.54 25-Nov-09 7.70 7.70 7.70 7.70 0 7.70 24-Nov-09 7.61 7.61 7.61 7.61 0 7.61 23-Nov-09 7.63 7.63 7.63 7.63 0 7.63 20-Nov-09 7.53 7.53 7.53 7.53 0 7.53 19-Nov-09 7.57 7.57 7.57 7.57 0 7.57 18-Nov-09 7.71 7.71 7.71 7.71 0 7.71 17-Nov-09 7.77 7.77 7.77 7.77 0 7.77 16-Nov-09 7.75 7.75 7.75 7.75 0 7.75 13-Nov-09 7.63 7.63 7.63 7.63 0 7.63 12-Nov-09 7.56 7.56 7.56 7.56 0 7.56 11-Nov-09 7.71 7.71 7.71 7.71 0 7.71 10-Nov-09 7.68 7.68 7.68 7.68 0 7.68 9-Nov-09 7.71 7.71 7.71 7.71 0 7.71 6-Nov-09 7.53 7.53 7.53 7.53 0 7.53 5-Nov-09 7.51 7.51 7.51 7.51 0 7.51 4-Nov-09 7.34 7.34 7.34 7.34 0 7.34 3-Nov-09 7.42 7.42 7.42 7.42 0 7.42 2-Nov-09 7.31 7.31 7.31 7.31 0 7.31 30-Oct-09 7.26 7.26 7.26 7.26 0 7.26 29-Oct-09 7.49 7.49 7.49 7.49 0 7.49 28-Oct-09 7.22 7.22 7.22 7.22 0 7.22 27-Oct-09 7.53 7.53 7.53 7.53 0 7.53 26-Oct-09 7.64 7.64 7.64 7.64 0 7.64 23-Oct-09 7.72 7.72 7.72 7.72 0 7.72 22-Oct-09 7.83 7.83 7.83 7.83 0 7.83 21-Oct-09 7.76 7.76 7.76 7.76 0 7.76 20-Oct-09 7.81 7.81 7.81 7.81 0 7.81 19-Oct-09 7.87 7.87 7.87 7.87 0 7.87 16-Oct-09 7.78 7.78 7.78 7.78 0 7.78 15-Oct-09 7.86 7.86 7.86 7.86 0 7.86 14-Oct-09 7.87 7.87 7.87 7.87 0 7.87 13-Oct-09 7.71 7.71 7.71 7.71 0 7.71 12-Oct-09 7.74 7.74 7.74 7.74 0 7.74 9-Oct-09 7.74 7.74 7.74 7.74 0 7.74 8-Oct-09 7.69 7.69 7.69 7.69 0 7.69 7-Oct-09 7.61 7.61 7.61 7.61 0 7.61 6-Oct-09 7.59 7.59 7.59 7.59 0 7.59 5-Oct-09 7.45 7.45 7.45 7.45 0 7.45 2-Oct-09 7.32 7.32 7.32 7.32 0 7.32 1-Oct-09 7.37 7.37 7.37 7.37 0 7.37 30-Sep-09 7.67 7.67 7.67 7.67 0 7.67 29-Sep-09 7.67 7.67 7.67 7.67 0 7.67 28-Sep-09 7.67 7.67 7.67 7.67 0 7.67 25-Sep-09 7.51 7.51 7.51 7.51 0 7.51 24-Sep-09 7.54 7.54 7.54 7.54 0 7.54 23-Sep-09 7.67 7.67 7.67 7.67 0 7.67 22-Sep-09 7.76 7.76 7.76 7.76 0 7.76 21-Sep-09 7.73 7.73 7.73 7.73 0 7.73 18-Sep-09 7.74 7.74 7.74 7.74 0 7.74 17-Sep-09 7.72 7.72 7.72 7.72 0 7.72 16-Sep-09 7.73 7.73 7.73 7.73 0 7.73 15-Sep-09 7.60 7.60 7.60 7.60 0 7.60 14-Sep-09 7.54 7.54 7.54 7.54 0 7.54 11-Sep-09 7.53 7.53 7.53 7.53 0 7.53 10-Sep-09 7.54 7.54 7.54 7.54 0 7.54 9-Sep-09 7.44 7.44 7.44 7.44 0 7.44 8-Sep-09 7.37 7.37 7.37 7.37 0 7.37 4-Sep-09 7.26 7.26 7.26 7.26 0 7.26 3-Sep-09 7.13 7.13 7.13 7.13 0 7.13 2-Sep-09 7.02 7.02 7.02 7.02 0 7.02 1-Sep-09 7.02 7.02 7.02 7.02 0 7.02 31-Aug-09 7.18 7.18 7.18 7.18 0 7.18 28-Aug-09 7.29 7.29 7.29 7.29 0 7.29 * 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