Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 12:49PM ET - U.S. Markets close in 3 hours and 11 minutes. Dow  0.33% Nasdaq  0.23%

Allegiant Government Mortgage C (AUVCX)

On Dec 1: 9.67   0.02 (0.21%)

MORE ON AUVCX

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* 1-Dec-09 9.67 9.67 9.67 9.67 0 9.67 30-Nov-09 9.69 9.69 9.69 9.69 0 9.69 27-Nov-09 9.68 9.68 9.68 9.68 0 9.68 25-Nov-09 9.68 9.68 9.68 9.68 0 9.68 24-Nov-09 9.68 9.68 9.68 9.68 0 9.68 23-Nov-09 9.66 9.66 9.66 9.66 0 9.66 20-Nov-09 9.66 9.66 9.66 9.66 0 9.66 19-Nov-09 9.65 9.65 9.65 9.65 0 9.65 18-Nov-09 9.65 9.65 9.65 9.65 0 9.65 17-Nov-09 9.65 9.65 9.65 9.65 0 9.65 16-Nov-09 9.66 9.66 9.66 9.66 0 9.66 13-Nov-09 9.65 9.65 9.65 9.65 0 9.65 12-Nov-09 9.63 9.63 9.63 9.63 0 9.63 11-Nov-09 9.62 9.62 9.62 9.62 0 9.62 10-Nov-09 9.62 9.62 9.62 9.62 0 9.62 9-Nov-09 9.61 9.61 9.61 9.61 0 9.61 6-Nov-09 9.62 9.62 9.62 9.62 0 9.62 5-Nov-09 9.61 9.61 9.61 9.61 0 9.61 4-Nov-09 9.59 9.59 9.59 9.59 0 9.59 3-Nov-09 9.60 9.60 9.60 9.60 0 9.60 2-Nov-09 9.61 9.61 9.61 9.61 0 9.61 30-Oct-09 9.61 9.61 9.61 9.61 0 9.61 30-Oct-09 $ 0.028 Dividend 29-Oct-09 9.60 9.60 9.60 9.60 0 9.57 28-Oct-09 9.61 9.61 9.61 9.61 0 9.58 27-Oct-09 9.59 9.59 9.59 9.59 0 9.56 26-Oct-09 9.57 9.57 9.57 9.57 0 9.54 23-Oct-09 9.58 9.58 9.58 9.58 0 9.55 22-Oct-09 9.59 9.59 9.59 9.59 0 9.56 21-Oct-09 9.58 9.58 9.58 9.58 0 9.55 20-Oct-09 9.60 9.60 9.60 9.60 0 9.57 19-Oct-09 9.59 9.59 9.59 9.59 0 9.56 16-Oct-09 9.59 9.59 9.59 9.59 0 9.56 15-Oct-09 9.60 9.60 9.60 9.60 0 9.57 14-Oct-09 9.61 9.61 9.61 9.61 0 9.58 13-Oct-09 9.61 9.61 9.61 9.61 0 9.58 12-Oct-09 9.58 9.58 9.58 9.58 0 9.55 9-Oct-09 9.58 9.58 9.58 9.58 0 9.55 8-Oct-09 9.60 9.60 9.60 9.60 0 9.57 7-Oct-09 9.61 9.61 9.61 9.61 0 9.58 6-Oct-09 9.60 9.60 9.60 9.60 0 9.57 5-Oct-09 9.60 9.60 9.60 9.60 0 9.57 2-Oct-09 9.59 9.59 9.59 9.59 0 9.56 1-Oct-09 9.60 9.60 9.60 9.60 0 9.57 30-Sep-09 9.58 9.58 9.58 9.58 0 9.55 30-Sep-09 $ 0.029 Dividend 29-Sep-09 9.58 9.58 9.58 9.58 0 9.52 28-Sep-09 9.58 9.58 9.58 9.58 0 9.52 25-Sep-09 9.57 9.57 9.57 9.57 0 9.51 24-Sep-09 9.57 9.57 9.57 9.57 0 9.51 23-Sep-09 9.56 9.56 9.56 9.56 0 9.50 22-Sep-09 9.55 9.55 9.55 9.55 0 9.49 21-Sep-09 9.55 9.55 9.55 9.55 0 9.49 18-Sep-09 9.55 9.55 9.55 9.55 0 9.49 17-Sep-09 9.56 9.56 9.56 9.56 0 9.50 16-Sep-09 9.55 9.55 9.55 9.55 0 9.49 15-Sep-09 9.55 9.55 9.55 9.55 0 9.49 14-Sep-09 9.55 9.55 9.55 9.55 0 9.49 11-Sep-09 9.56 9.56 9.56 9.56 0 9.50 10-Sep-09 9.57 9.57 9.57 9.57 0 9.51 9-Sep-09 9.55 9.55 9.55 9.55 0 9.49 8-Sep-09 9.55 9.55 9.55 9.55 0 9.49 4-Sep-09 9.54 9.54 9.54 9.54 0 9.48 3-Sep-09 9.56 9.56 9.56 9.56 0 9.50 2-Sep-09 9.57 9.57 9.57 9.57 0 9.51 1-Sep-09 9.55 9.55 9.55 9.55 0 9.49 31-Aug-09 9.54 9.54 9.54 9.54 0 9.48 31-Aug-09 $ 0.029 Dividend 28-Aug-09 9.53 9.53 9.53 9.53 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