Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 3:39AM ET - U.S. Markets open in 5 hours and 51 minutes. Dow  1.00% Nasdaq  0.00%

Allegiant Government Mortgage B (AUSGX)

On Apr 6: 9.50   0.01 (0.11%)

MORE ON AUSGX

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* 27-May-09 9.50 9.50 9.50 9.50 0 9.50 26-May-09 9.50 9.50 9.50 9.50 0 9.50 22-May-09 9.50 9.50 9.50 9.50 0 9.50 21-May-09 9.50 9.50 9.50 9.50 0 9.50 20-May-09 9.50 9.50 9.50 9.50 0 9.50 19-May-09 9.50 9.50 9.50 9.50 0 9.50 18-May-09 9.50 9.50 9.50 9.50 0 9.50 15-May-09 9.50 9.50 9.50 9.50 0 9.50 14-May-09 9.50 9.50 9.50 9.50 0 9.50 13-May-09 9.50 9.50 9.50 9.50 0 9.50 12-May-09 9.50 9.50 9.50 9.50 0 9.50 11-May-09 9.50 9.50 9.50 9.50 0 9.50 8-May-09 9.50 9.50 9.50 9.50 0 9.50 7-May-09 9.50 9.50 9.50 9.50 0 9.50 6-May-09 9.50 9.50 9.50 9.50 0 9.50 5-May-09 9.50 9.50 9.50 9.50 0 9.50 4-May-09 9.50 9.50 9.50 9.50 0 9.50 1-May-09 9.50 9.50 9.50 9.50 0 9.50 30-Apr-09 9.50 9.50 9.50 9.50 0 9.50 29-Apr-09 9.50 9.50 9.50 9.50 0 9.50 28-Apr-09 9.50 9.50 9.50 9.50 0 9.50 27-Apr-09 9.50 9.50 9.50 9.50 0 9.50 24-Apr-09 9.50 9.50 9.50 9.50 0 9.50 23-Apr-09 9.50 9.50 9.50 9.50 0 9.50 22-Apr-09 9.50 9.50 9.50 9.50 0 9.50 21-Apr-09 9.50 9.50 9.50 9.50 0 9.50 20-Apr-09 9.50 9.50 9.50 9.50 0 9.50 17-Apr-09 9.50 9.50 9.50 9.50 0 9.50 16-Apr-09 9.50 9.50 9.50 9.50 0 9.50 15-Apr-09 9.50 9.50 9.50 9.50 0 9.50 14-Apr-09 9.50 9.50 9.50 9.50 0 9.50 13-Apr-09 9.50 9.50 9.50 9.50 0 9.50 9-Apr-09 9.50 9.50 9.50 9.50 0 9.50 8-Apr-09 9.50 9.50 9.50 9.50 0 9.50 7-Apr-09 9.50 9.50 9.50 9.50 0 9.50 6-Apr-09 9.50 9.50 9.50 9.50 0 9.50 3-Apr-09 9.49 9.49 9.49 9.49 0 9.49 2-Apr-09 9.51 9.51 9.51 9.51 0 9.51 1-Apr-09 9.51 9.51 9.51 9.51 0 9.51 31-Mar-09 9.51 9.51 9.51 9.51 0 9.51 31-Mar-09 $ 0.029 Dividend 30-Mar-09 9.50 9.50 9.50 9.50 0 9.47 27-Mar-09 9.50 9.50 9.50 9.50 0 9.47 26-Mar-09 9.49 9.49 9.49 9.49 0 9.46 25-Mar-09 9.48 9.48 9.48 9.48 0 9.45 24-Mar-09 9.49 9.49 9.49 9.49 0 9.46 23-Mar-09 9.49 9.49 9.49 9.49 0 9.46 20-Mar-09 9.50 9.50 9.50 9.50 0 9.47 19-Mar-09 9.50 9.50 9.50 9.50 0 9.47 18-Mar-09 9.50 9.50 9.50 9.50 0 9.47 17-Mar-09 9.45 9.45 9.45 9.45 0 9.42 16-Mar-09 9.45 9.45 9.45 9.45 0 9.42 13-Mar-09 9.46 9.46 9.46 9.46 0 9.43 12-Mar-09 9.45 9.45 9.45 9.45 0 9.42 11-Mar-09 9.45 9.45 9.45 9.45 0 9.42 10-Mar-09 9.44 9.44 9.44 9.44 0 9.41 9-Mar-09 9.43 9.43 9.43 9.43 0 9.40 6-Mar-09 9.44 9.44 9.44 9.44 0 9.41 5-Mar-09 9.43 9.43 9.43 9.43 0 9.40 4-Mar-09 9.42 9.42 9.42 9.42 0 9.39 3-Mar-09 9.43 9.43 9.43 9.43 0 9.40 2-Mar-09 9.42 9.42 9.42 9.42 0 9.39 27-Feb-09 9.40 9.40 9.40 9.40 0 9.37 27-Feb-09 $ 0.029 Dividend 26-Feb-09 9.41 9.41 9.41 9.41 0 9.35 25-Feb-09 9.40 9.40 9.40 9.40 0 9.34 24-Feb-09 9.42 9.42 9.42 9.42 0 9.36 23-Feb-09 9.41 9.41 9.41 9.41 0 9.35 * 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