Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 24, 2009, 3:47AM ET - U.S. Markets open in 5 hours and 43 minutes. Dow  0.01% Nasdaq  0.00%

AEW Real Estate Income Fund (RIF)

On Dec 23: 21.21   0.00 (0.00%)

MORE ON RIF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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* 23-Dec-09 20.97 21.28 20.72 21.21 14,600 21.21 22-Dec-09 20.62 21.02 20.62 20.98 22,600 20.98 21-Dec-09 20.36 20.70 20.36 20.62 14,500 20.62 18-Dec-09 20.05 20.29 19.99 20.25 12,600 20.25 17-Dec-09 20.49 20.49 19.81 20.01 66,500 20.01 16-Dec-09 20.65 20.85 20.38 20.50 26,400 20.50 15-Dec-09 20.49 20.89 20.41 20.59 10,000 20.59 14-Dec-09 19.86 20.64 19.75 20.59 52,700 20.59 11-Dec-09 19.64 19.97 19.60 19.97 32,200 19.97 10-Dec-09 19.73 19.95 19.50 19.55 21,600 19.55 9-Dec-09 19.59 19.75 19.46 19.74 3,800 19.74 9-Dec-09 $ 0.40 Dividend 8-Dec-09 19.86 20.24 19.69 19.99 13,300 19.59 7-Dec-09 19.89 20.19 19.89 20.02 9,200 19.62 4-Dec-09 19.92 20.22 19.92 20.16 6,300 19.76 3-Dec-09 19.84 20.09 19.72 19.72 7,900 19.33 2-Dec-09 19.63 19.85 19.63 19.85 14,900 19.45 1-Dec-09 19.82 19.92 19.60 19.63 11,400 19.24 30-Nov-09 19.25 19.71 19.23 19.62 10,500 19.23 27-Nov-09 19.21 19.40 19.18 19.40 2,900 19.01 25-Nov-09 19.68 19.76 19.50 19.50 700 19.11 24-Nov-09 19.62 19.75 19.40 19.61 4,500 19.22 23-Nov-09 19.80 19.94 19.62 19.62 2,400 19.23 20-Nov-09 19.53 19.62 19.46 19.62 4,800 19.23 19-Nov-09 19.98 19.98 19.37 19.46 11,700 19.07 18-Nov-09 19.99 20.04 19.74 20.04 7,200 19.64 17-Nov-09 19.76 19.96 19.70 19.94 5,600 19.54 16-Nov-09 19.65 20.13 19.65 19.92 7,000 19.52 13-Nov-09 19.50 19.81 19.50 19.75 12,300 19.35 12-Nov-09 19.85 19.85 19.46 19.69 9,200 19.30 11-Nov-09 19.69 19.80 19.49 19.74 25,700 19.35 10-Nov-09 19.64 19.80 19.49 19.74 4,600 19.35 9-Nov-09 19.00 19.80 19.00 19.80 7,500 19.40 6-Nov-09 18.78 19.28 18.78 19.09 3,100 18.71 5-Nov-09 19.21 19.39 19.10 19.30 5,700 18.91 4-Nov-09 19.06 19.47 19.06 19.09 8,700 18.71 3-Nov-09 19.10 19.36 18.91 19.36 11,500 18.97 2-Nov-09 18.76 19.39 18.75 19.30 15,900 18.91 30-Oct-09 19.99 19.99 19.11 19.39 9,100 19.00 29-Oct-09 19.40 19.89 19.31 19.88 11,300 19.48 28-Oct-09 19.78 19.78 19.11 19.39 7,500 19.00 27-Oct-09 20.00 20.00 19.70 19.88 2,500 19.48 26-Oct-09 19.89 20.36 19.70 19.97 6,700 19.57 23-Oct-09 19.95 20.06 19.88 19.92 6,700 19.52 22-Oct-09 19.67 19.91 19.56 19.91 6,500 19.51 21-Oct-09 19.63 19.69 19.49 19.69 1,400 19.30 20-Oct-09 19.84 19.89 19.36 19.52 2,500 19.13 19-Oct-09 19.28 19.99 19.28 19.70 13,200 19.31 16-Oct-09 19.51 19.56 19.23 19.35 5,300 18.96 15-Oct-09 19.80 19.80 19.54 19.72 7,100 19.33 14-Oct-09 19.43 19.84 19.43 19.84 16,200 19.44 13-Oct-09 19.35 19.35 19.23 19.35 3,500 18.96 12-Oct-09 19.48 19.56 19.42 19.50 2,900 19.11 9-Oct-09 19.33 19.50 19.24 19.50 4,100 19.11 8-Oct-09 18.96 19.50 18.96 19.38 7,100 18.99 7-Oct-09 19.00 19.11 18.85 19.11 7,900 18.73 6-Oct-09 19.08 19.42 18.77 19.13 10,000 18.75 5-Oct-09 18.74 19.19 18.74 19.07 4,800 18.69 2-Oct-09 18.59 18.89 18.59 18.81 5,200 18.43 1-Oct-09 19.25 19.25 18.71 18.81 7,000 18.43 30-Sep-09 19.25 19.45 19.25 19.36 6,000 18.97 29-Sep-09 19.77 19.86 19.30 19.45 15,200 19.06 29-Sep-09 $ 0.40 Dividend 28-Sep-09 19.50 20.01 19.50 20.01 23,500 19.22 25-Sep-09 19.40 19.62 19.40 19.58 4,400 18.80 24-Sep-09 19.90 19.90 19.13 19.46 7,600 18.69 23-Sep-09 19.83 19.90 19.56 19.77 17,600 18.99 22-Sep-09 19.41 19.90 19.26 19.75 19,900 18.97 * 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