Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 12:56AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Managers AMG FQ US Equity Inst (MEQFX)

On Dec 4: 9.53   0.08 (0.85%)

MORE ON MEQFX

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 9.53 9.53 9.53 9.53 0 9.53 3-Dec-09 9.45 9.45 9.45 9.45 0 9.45 2-Dec-09 9.52 9.52 9.52 9.52 0 9.52 1-Dec-09 9.49 9.49 9.49 9.49 0 9.49 30-Nov-09 9.38 9.38 9.38 9.38 0 9.38 27-Nov-09 9.36 9.36 9.36 9.36 0 9.36 25-Nov-09 9.54 9.54 9.54 9.54 0 9.54 24-Nov-09 9.50 9.50 9.50 9.50 0 9.50 23-Nov-09 9.51 9.51 9.51 9.51 0 9.51 20-Nov-09 9.39 9.39 9.39 9.39 0 9.39 19-Nov-09 9.42 9.42 9.42 9.42 0 9.42 18-Nov-09 9.57 9.57 9.57 9.57 0 9.57 17-Nov-09 9.59 9.59 9.59 9.59 0 9.59 16-Nov-09 9.59 9.59 9.59 9.59 0 9.59 13-Nov-09 9.44 9.44 9.44 9.44 0 9.44 12-Nov-09 9.38 9.38 9.38 9.38 0 9.38 11-Nov-09 9.49 9.49 9.49 9.49 0 9.49 10-Nov-09 9.44 9.44 9.44 9.44 0 9.44 9-Nov-09 9.44 9.44 9.44 9.44 0 9.44 6-Nov-09 9.25 9.25 9.25 9.25 0 9.25 5-Nov-09 9.24 9.24 9.24 9.24 0 9.24 4-Nov-09 9.06 9.06 9.06 9.06 0 9.06 3-Nov-09 9.09 9.09 9.09 9.09 0 9.09 2-Nov-09 9.02 9.02 9.02 9.02 0 9.02 30-Oct-09 8.99 8.99 8.99 8.99 0 8.99 29-Oct-09 9.26 9.26 9.26 9.26 0 9.26 28-Oct-09 9.06 9.06 9.06 9.06 0 9.06 27-Oct-09 9.28 9.28 9.28 9.28 0 9.28 26-Oct-09 9.34 9.34 9.34 9.34 0 9.34 23-Oct-09 9.45 9.45 9.45 9.45 0 9.45 22-Oct-09 9.61 9.61 9.61 9.61 0 9.61 21-Oct-09 9.50 9.50 9.50 9.50 0 9.50 20-Oct-09 9.59 9.59 9.59 9.59 0 9.59 19-Oct-09 9.67 9.67 9.67 9.67 0 9.67 16-Oct-09 9.57 9.57 9.57 9.57 0 9.57 15-Oct-09 9.66 9.66 9.66 9.66 0 9.66 14-Oct-09 9.63 9.63 9.63 9.63 0 9.63 13-Oct-09 9.48 9.48 9.48 9.48 0 9.48 12-Oct-09 9.52 9.52 9.52 9.52 0 9.52 9-Oct-09 9.48 9.48 9.48 9.48 0 9.48 8-Oct-09 9.42 9.42 9.42 9.42 0 9.42 7-Oct-09 9.34 9.34 9.34 9.34 0 9.34 6-Oct-09 9.31 9.31 9.31 9.31 0 9.31 5-Oct-09 9.17 9.17 9.17 9.17 0 9.17 2-Oct-09 9.02 9.02 9.02 9.02 0 9.02 1-Oct-09 9.07 9.07 9.07 9.07 0 9.07 30-Sep-09 9.30 9.30 9.30 9.30 0 9.30 29-Sep-09 9.35 9.35 9.35 9.35 0 9.35 28-Sep-09 9.36 9.36 9.36 9.36 0 9.36 25-Sep-09 9.18 9.18 9.18 9.18 0 9.18 24-Sep-09 9.24 9.24 9.24 9.24 0 9.24 23-Sep-09 9.34 9.34 9.34 9.34 0 9.34 22-Sep-09 9.43 9.43 9.43 9.43 0 9.43 21-Sep-09 9.37 9.37 9.37 9.37 0 9.37 18-Sep-09 9.41 9.41 9.41 9.41 0 9.41 17-Sep-09 9.40 9.40 9.40 9.40 0 9.40 16-Sep-09 9.44 9.44 9.44 9.44 0 9.44 15-Sep-09 9.31 9.31 9.31 9.31 0 9.31 14-Sep-09 9.27 9.27 9.27 9.27 0 9.27 11-Sep-09 9.21 9.21 9.21 9.21 0 9.21 10-Sep-09 9.23 9.23 9.23 9.23 0 9.23 9-Sep-09 9.12 9.12 9.12 9.12 0 9.12 8-Sep-09 9.03 9.03 9.03 9.03 0 9.03 4-Sep-09 8.96 8.96 8.96 8.96 0 8.96 3-Sep-09 8.85 8.85 8.85 8.85 0 8.85 2-Sep-09 8.76 8.76 8.76 8.76 0 8.76 * 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