Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 6:52PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Van Kampen Government Securities C (ACGSX)

On Dec 18: 9.49   0.02 (0.21%)

MORE ON ACGSX

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 9.49 9.49 9.49 9.49 0 9.49 17-Dec-09 9.51 9.51 9.51 9.51 0 9.51 16-Dec-09 9.47 9.47 9.47 9.47 0 9.47 15-Dec-09 9.47 9.47 9.47 9.47 0 9.47 14-Dec-09 9.49 9.49 9.49 9.49 0 9.49 11-Dec-09 9.49 9.49 9.49 9.49 0 9.49 10-Dec-09 9.51 9.51 9.51 9.51 0 9.51 9-Dec-09 9.53 9.53 9.53 9.53 0 9.53 8-Dec-09 9.54 9.54 9.54 9.54 0 9.54 7-Dec-09 9.52 9.52 9.52 9.52 0 9.52 4-Dec-09 9.51 9.51 9.51 9.51 0 9.51 3-Dec-09 9.54 9.54 9.54 9.54 0 9.54 2-Dec-09 9.55 9.55 9.55 9.55 0 9.55 1-Dec-09 9.57 9.57 9.57 9.57 0 9.57 30-Nov-09 9.59 9.59 9.59 9.59 0 9.59 27-Nov-09 9.58 9.58 9.58 9.58 0 9.58 25-Nov-09 9.57 9.57 9.57 9.57 0 9.57 24-Nov-09 9.56 9.56 9.56 9.56 0 9.56 23-Nov-09 9.54 9.54 9.54 9.54 0 9.54 20-Nov-09 9.54 9.54 9.54 9.54 0 9.54 19-Nov-09 9.54 9.54 9.54 9.54 0 9.54 18-Nov-09 9.53 9.53 9.53 9.53 0 9.53 17-Nov-09 9.54 9.54 9.54 9.54 0 9.54 16-Nov-09 9.54 9.54 9.54 9.54 0 9.54 13-Nov-09 9.52 9.52 9.52 9.52 0 9.52 12-Nov-09 9.50 9.50 9.50 9.50 0 9.50 11-Nov-09 9.48 9.48 9.48 9.48 0 9.48 10-Nov-09 9.49 9.49 9.49 9.49 0 9.49 9-Nov-09 9.48 9.48 9.48 9.48 0 9.48 6-Nov-09 9.48 9.48 9.48 9.48 0 9.48 5-Nov-09 9.48 9.48 9.48 9.48 0 9.48 4-Nov-09 9.47 9.47 9.47 9.47 0 9.47 3-Nov-09 9.49 9.49 9.49 9.49 0 9.49 2-Nov-09 9.51 9.51 9.51 9.51 0 9.51 30-Oct-09 9.52 9.52 9.52 9.52 0 9.52 30-Oct-09 $ 0.017 Dividend 29-Oct-09 9.49 9.49 9.49 9.49 0 9.47 28-Oct-09 9.51 9.51 9.51 9.51 0 9.49 27-Oct-09 9.49 9.49 9.49 9.49 0 9.47 26-Oct-09 9.46 9.46 9.46 9.46 0 9.44 23-Oct-09 9.48 9.48 9.48 9.48 0 9.46 22-Oct-09 9.50 9.50 9.50 9.50 0 9.48 21-Oct-09 9.50 9.50 9.50 9.50 0 9.48 20-Oct-09 9.52 9.52 9.52 9.52 0 9.50 19-Oct-09 9.50 9.50 9.50 9.50 0 9.48 16-Oct-09 9.50 9.50 9.50 9.50 0 9.48 15-Oct-09 9.49 9.49 9.49 9.49 0 9.47 14-Oct-09 9.50 9.50 9.50 9.50 0 9.48 13-Oct-09 9.53 9.53 9.53 9.53 0 9.51 12-Oct-09 9.49 9.49 9.49 9.49 0 9.47 9-Oct-09 9.50 9.50 9.50 9.50 0 9.48 8-Oct-09 9.53 9.53 9.53 9.53 0 9.51 7-Oct-09 9.55 9.55 9.55 9.55 0 9.53 6-Oct-09 9.53 9.53 9.53 9.53 0 9.51 5-Oct-09 9.54 9.54 9.54 9.54 0 9.52 2-Oct-09 9.53 9.53 9.53 9.53 0 9.51 1-Oct-09 9.54 9.54 9.54 9.54 0 9.52 30-Sep-09 9.50 9.50 9.50 9.50 0 9.48 30-Sep-09 $ 0.013 Dividend 29-Sep-09 9.51 9.51 9.51 9.51 0 9.48 28-Sep-09 9.50 9.50 9.50 9.50 0 9.47 25-Sep-09 9.49 9.49 9.49 9.49 0 9.46 24-Sep-09 9.48 9.48 9.48 9.48 0 9.45 23-Sep-09 9.46 9.46 9.46 9.46 0 9.43 22-Sep-09 9.46 9.46 9.46 9.46 0 9.43 21-Sep-09 9.44 9.44 9.44 9.44 0 9.41 18-Sep-09 9.45 9.45 9.45 9.45 0 9.42 17-Sep-09 9.47 9.47 9.47 9.47 0 9.44 * 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