Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 12:29PM ET - U.S. Markets close in 3 hours and 31 minutes. Dow  0.96% Nasdaq  0.46%

Allegiant Government Mortgage I (AUSIX)

On Dec 7: 9.67   0.02 (0.21%)

MORE ON AUSIX

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* 7-Dec-09 9.67 9.67 9.67 9.67 0 9.67 4-Dec-09 9.65 9.65 9.65 9.65 0 9.65 3-Dec-09 9.66 9.66 9.66 9.66 0 9.66 2-Dec-09 9.68 9.68 9.68 9.68 0 9.68 1-Dec-09 9.69 9.69 9.69 9.69 0 9.69 30-Nov-09 9.70 9.70 9.70 9.70 0 9.70 27-Nov-09 9.70 9.70 9.70 9.70 0 9.70 25-Nov-09 9.69 9.69 9.69 9.69 0 9.69 24-Nov-09 9.69 9.69 9.69 9.69 0 9.69 23-Nov-09 9.68 9.68 9.68 9.68 0 9.68 20-Nov-09 9.67 9.67 9.67 9.67 0 9.67 19-Nov-09 9.67 9.67 9.67 9.67 0 9.67 18-Nov-09 9.66 9.66 9.66 9.66 0 9.66 17-Nov-09 9.67 9.67 9.67 9.67 0 9.67 16-Nov-09 9.67 9.67 9.67 9.67 0 9.67 13-Nov-09 9.66 9.66 9.66 9.66 0 9.66 12-Nov-09 9.65 9.65 9.65 9.65 0 9.65 11-Nov-09 9.63 9.63 9.63 9.63 0 9.63 10-Nov-09 9.63 9.63 9.63 9.63 0 9.63 9-Nov-09 9.63 9.63 9.63 9.63 0 9.63 6-Nov-09 9.63 9.63 9.63 9.63 0 9.63 5-Nov-09 9.62 9.62 9.62 9.62 0 9.62 4-Nov-09 9.61 9.61 9.61 9.61 0 9.61 3-Nov-09 9.61 9.61 9.61 9.61 0 9.61 2-Nov-09 9.62 9.62 9.62 9.62 0 9.62 30-Oct-09 9.63 9.63 9.63 9.63 0 9.63 30-Oct-09 $ 0.037 Dividend 29-Oct-09 9.61 9.61 9.61 9.61 0 9.57 28-Oct-09 9.62 9.62 9.62 9.62 0 9.58 27-Oct-09 9.60 9.60 9.60 9.60 0 9.56 26-Oct-09 9.58 9.58 9.58 9.58 0 9.54 23-Oct-09 9.59 9.59 9.59 9.59 0 9.55 22-Oct-09 9.60 9.60 9.60 9.60 0 9.56 21-Oct-09 9.60 9.60 9.60 9.60 0 9.56 20-Oct-09 9.61 9.61 9.61 9.61 0 9.57 19-Oct-09 9.61 9.61 9.61 9.61 0 9.57 16-Oct-09 9.61 9.61 9.61 9.61 0 9.57 15-Oct-09 9.62 9.62 9.62 9.62 0 9.58 14-Oct-09 9.62 9.62 9.62 9.62 0 9.58 13-Oct-09 9.63 9.63 9.63 9.63 0 9.59 12-Oct-09 9.60 9.60 9.60 9.60 0 9.56 9-Oct-09 9.60 9.60 9.60 9.60 0 9.56 8-Oct-09 9.62 9.62 9.62 9.62 0 9.58 7-Oct-09 9.62 9.62 9.62 9.62 0 9.58 6-Oct-09 9.61 9.61 9.61 9.61 0 9.57 5-Oct-09 9.61 9.61 9.61 9.61 0 9.57 2-Oct-09 9.61 9.61 9.61 9.61 0 9.57 1-Oct-09 9.61 9.61 9.61 9.61 0 9.57 30-Sep-09 9.59 9.59 9.59 9.59 0 9.55 30-Sep-09 $ 0.037 Dividend 29-Sep-09 9.60 9.60 9.60 9.60 0 9.53 28-Sep-09 9.60 9.60 9.60 9.60 0 9.53 25-Sep-09 9.59 9.59 9.59 9.59 0 9.52 24-Sep-09 9.58 9.58 9.58 9.58 0 9.51 23-Sep-09 9.57 9.57 9.57 9.57 0 9.50 22-Sep-09 9.57 9.57 9.57 9.57 0 9.50 21-Sep-09 9.56 9.56 9.56 9.56 0 9.49 18-Sep-09 9.56 9.56 9.56 9.56 0 9.49 17-Sep-09 9.58 9.58 9.58 9.58 0 9.51 16-Sep-09 9.56 9.56 9.56 9.56 0 9.49 15-Sep-09 9.56 9.56 9.56 9.56 0 9.49 14-Sep-09 9.56 9.56 9.56 9.56 0 9.49 11-Sep-09 9.58 9.58 9.58 9.58 0 9.51 10-Sep-09 9.58 9.58 9.58 9.58 0 9.51 9-Sep-09 9.57 9.57 9.57 9.57 0 9.50 8-Sep-09 9.57 9.57 9.57 9.57 0 9.50 4-Sep-09 9.56 9.56 9.56 9.56 0 9.49 3-Sep-09 9.58 9.58 9.58 9.58 0 9.51 * 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