Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 6:59AM ET - U.S. Markets open in 2 hours and 31 minutes. Dow  0.83% Nasdaq  0.00%

Allegiant Bond A (AIGRX)

On Dec 3: 10.26   0.01 (0.10%)

MORE ON AIGRX

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* 3-Dec-09 10.26 10.26 10.26 10.26 0 10.26 2-Dec-09 10.27 10.27 10.27 10.27 0 10.27 1-Dec-09 10.29 10.29 10.29 10.29 0 10.29 30-Nov-09 10.31 10.31 10.31 10.31 0 10.31 27-Nov-09 10.31 10.31 10.31 10.31 0 10.31 25-Nov-09 10.29 10.29 10.29 10.29 0 10.29 24-Nov-09 10.29 10.29 10.29 10.29 0 10.29 23-Nov-09 10.27 10.27 10.27 10.27 0 10.27 20-Nov-09 10.26 10.26 10.26 10.26 0 10.26 19-Nov-09 10.27 10.27 10.27 10.27 0 10.27 18-Nov-09 10.26 10.26 10.26 10.26 0 10.26 17-Nov-09 10.28 10.28 10.28 10.28 0 10.28 16-Nov-09 10.28 10.28 10.28 10.28 0 10.28 13-Nov-09 10.25 10.25 10.25 10.25 0 10.25 12-Nov-09 10.24 10.24 10.24 10.24 0 10.24 11-Nov-09 10.22 10.22 10.22 10.22 0 10.22 10-Nov-09 10.22 10.22 10.22 10.22 0 10.22 9-Nov-09 10.22 10.22 10.22 10.22 0 10.22 6-Nov-09 10.21 10.21 10.21 10.21 0 10.21 5-Nov-09 10.20 10.20 10.20 10.20 0 10.20 4-Nov-09 10.19 10.19 10.19 10.19 0 10.19 3-Nov-09 10.21 10.21 10.21 10.21 0 10.21 2-Nov-09 10.23 10.23 10.23 10.23 0 10.23 30-Oct-09 10.24 10.24 10.24 10.24 0 10.24 30-Oct-09 $ 0.033 Dividend 29-Oct-09 10.19 10.19 10.19 10.19 0 10.16 28-Oct-09 10.23 10.23 10.23 10.23 0 10.20 27-Oct-09 10.21 10.21 10.21 10.21 0 10.18 26-Oct-09 10.16 10.16 10.16 10.16 0 10.13 23-Oct-09 10.19 10.19 10.19 10.19 0 10.16 22-Oct-09 10.20 10.20 10.20 10.20 0 10.17 21-Oct-09 10.20 10.20 10.20 10.20 0 10.17 20-Oct-09 10.22 10.22 10.22 10.22 0 10.19 19-Oct-09 10.19 10.19 10.19 10.19 0 10.16 16-Oct-09 10.18 10.18 10.18 10.18 0 10.15 15-Oct-09 10.17 10.17 10.17 10.17 0 10.14 14-Oct-09 10.18 10.18 10.18 10.18 0 10.15 13-Oct-09 10.22 10.22 10.22 10.22 0 10.19 12-Oct-09 10.18 10.18 10.18 10.18 0 10.15 9-Oct-09 10.18 10.18 10.18 10.18 0 10.15 8-Oct-09 10.23 10.23 10.23 10.23 0 10.20 7-Oct-09 10.25 10.25 10.25 10.25 0 10.22 6-Oct-09 10.23 10.23 10.23 10.23 0 10.20 5-Oct-09 10.23 10.23 10.23 10.23 0 10.20 2-Oct-09 10.22 10.22 10.22 10.22 0 10.19 1-Oct-09 10.24 10.24 10.24 10.24 0 10.21 30-Sep-09 10.20 10.20 10.20 10.20 0 10.17 30-Sep-09 $ 0.032 Dividend 29-Sep-09 10.21 10.21 10.21 10.21 0 10.15 28-Sep-09 10.21 10.21 10.21 10.21 0 10.15 25-Sep-09 10.20 10.20 10.20 10.20 0 10.14 24-Sep-09 10.18 10.18 10.18 10.18 0 10.12 23-Sep-09 10.17 10.17 10.17 10.17 0 10.11 22-Sep-09 10.15 10.15 10.15 10.15 0 10.09 21-Sep-09 10.14 10.14 10.14 10.14 0 10.08 18-Sep-09 10.14 10.14 10.14 10.14 0 10.08 17-Sep-09 10.17 10.17 10.17 10.17 0 10.11 16-Sep-09 10.14 10.14 10.14 10.14 0 10.08 15-Sep-09 10.14 10.14 10.14 10.14 0 10.08 14-Sep-09 10.15 10.15 10.15 10.15 0 10.09 11-Sep-09 10.17 10.17 10.17 10.17 0 10.11 10-Sep-09 10.17 10.17 10.17 10.17 0 10.11 9-Sep-09 10.11 10.11 10.11 10.11 0 10.05 8-Sep-09 10.10 10.10 10.10 10.10 0 10.04 4-Sep-09 10.10 10.10 10.10 10.10 0 10.04 3-Sep-09 10.14 10.14 10.14 10.14 0 10.08 2-Sep-09 10.15 10.15 10.15 10.15 0 10.09 1-Sep-09 10.12 10.12 10.12 10.12 0 10.06 * 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