Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 6:14PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Marshall Aggregate Bond Instl (MRAIX)

On Dec 18: 10.54   0.03 (0.28%)

MORE ON MRAIX

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* 18-Dec-09 10.54 10.54 10.54 10.54 0 10.54 17-Dec-09 10.57 10.57 10.57 10.57 0 10.57 16-Dec-09 10.52 10.52 10.52 10.52 0 10.52 15-Dec-09 10.50 10.50 10.50 10.50 0 10.50 14-Dec-09 10.53 10.53 10.53 10.53 0 10.53 11-Dec-09 10.52 10.52 10.52 10.52 0 10.52 10-Dec-09 10.53 10.53 10.53 10.53 0 10.53 9-Dec-09 10.54 10.54 10.54 10.54 0 10.54 8-Dec-09 10.55 10.55 10.55 10.55 0 10.55 7-Dec-09 10.52 10.52 10.52 10.52 0 10.52 4-Dec-09 10.49 10.49 10.49 10.49 0 10.49 3-Dec-09 10.52 10.52 10.52 10.52 0 10.52 2-Dec-09 10.54 10.54 10.54 10.54 0 10.54 1-Dec-09 10.56 10.56 10.56 10.56 0 10.56 30-Nov-09 10.57 10.57 10.57 10.57 0 10.57 27-Nov-09 10.57 10.57 10.57 10.57 0 10.57 25-Nov-09 10.55 10.55 10.55 10.55 0 10.55 24-Nov-09 10.53 10.53 10.53 10.53 0 10.53 23-Nov-09 10.52 10.52 10.52 10.52 0 10.52 20-Nov-09 10.52 10.52 10.52 10.52 0 10.52 19-Nov-09 10.51 10.51 10.51 10.51 0 10.51 18-Nov-09 10.50 10.50 10.50 10.50 0 10.50 17-Nov-09 10.53 10.53 10.53 10.53 0 10.53 16-Nov-09 10.53 10.53 10.53 10.53 0 10.53 13-Nov-09 10.49 10.49 10.49 10.49 0 10.49 12-Nov-09 10.47 10.47 10.47 10.47 0 10.47 11-Nov-09 10.45 10.45 10.45 10.45 0 10.45 10-Nov-09 10.45 10.45 10.45 10.45 0 10.45 9-Nov-09 10.44 10.44 10.44 10.44 0 10.44 6-Nov-09 10.43 10.43 10.43 10.43 0 10.43 5-Nov-09 10.42 10.42 10.42 10.42 0 10.42 4-Nov-09 10.41 10.41 10.41 10.41 0 10.41 3-Nov-09 10.44 10.44 10.44 10.44 0 10.44 2-Nov-09 10.47 10.47 10.47 10.47 0 10.47 30-Oct-09 10.49 10.49 10.49 10.49 0 10.49 30-Oct-09 $ 0.029 Dividend 29-Oct-09 10.42 10.42 10.42 10.42 0 10.39 28-Oct-09 10.46 10.46 10.46 10.46 0 10.43 27-Oct-09 10.44 10.44 10.44 10.44 0 10.41 26-Oct-09 10.39 10.39 10.39 10.39 0 10.36 23-Oct-09 10.40 10.40 10.40 10.40 0 10.37 22-Oct-09 10.42 10.42 10.42 10.42 0 10.39 21-Oct-09 10.41 10.41 10.41 10.41 0 10.38 20-Oct-09 10.43 10.43 10.43 10.43 0 10.40 19-Oct-09 10.41 10.41 10.41 10.41 0 10.38 16-Oct-09 10.40 10.40 10.40 10.40 0 10.37 15-Oct-09 10.39 10.39 10.39 10.39 0 10.36 14-Oct-09 10.40 10.40 10.40 10.40 0 10.37 13-Oct-09 10.41 10.41 10.41 10.41 0 10.38 12-Oct-09 10.38 10.38 10.38 10.38 0 10.35 9-Oct-09 10.38 10.38 10.38 10.38 0 10.35 8-Oct-09 10.41 10.41 10.41 10.41 0 10.38 7-Oct-09 10.43 10.43 10.43 10.43 0 10.40 6-Oct-09 10.40 10.40 10.40 10.40 0 10.37 5-Oct-09 10.39 10.39 10.39 10.39 0 10.36 2-Oct-09 10.38 10.38 10.38 10.38 0 10.35 1-Oct-09 10.39 10.39 10.39 10.39 0 10.36 30-Sep-09 10.34 10.34 10.34 10.34 0 10.31 30-Sep-09 $ 0.033 Dividend 29-Sep-09 10.35 10.35 10.35 10.35 0 10.29 28-Sep-09 10.35 10.35 10.35 10.35 0 10.29 25-Sep-09 10.33 10.33 10.33 10.33 0 10.27 24-Sep-09 10.31 10.31 10.31 10.31 0 10.25 23-Sep-09 10.29 10.29 10.29 10.29 0 10.23 22-Sep-09 10.26 10.26 10.26 10.26 0 10.20 21-Sep-09 10.24 10.24 10.24 10.24 0 10.18 18-Sep-09 10.24 10.24 10.24 10.24 0 10.18 17-Sep-09 10.28 10.28 10.28 10.28 0 10.22 * 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