Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 5:20AM ET - U.S. Markets open in 4 hours and 10 minutes. Dow  1.00% Nasdaq  0.00%

American Century Ginnie Mae Adv (BGNAX)

On Dec 8: 10.84   0.00 (0.00%)

MORE ON BGNAX

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* 8-Dec-09 10.84 10.84 10.84 10.84 0 10.84 7-Dec-09 10.84 10.84 10.84 10.84 0 10.84 4-Dec-09 10.82 10.82 10.82 10.82 0 10.82 3-Dec-09 10.83 10.83 10.83 10.83 0 10.83 2-Dec-09 10.85 10.85 10.85 10.85 0 10.85 1-Dec-09 10.86 10.86 10.86 10.86 0 10.86 30-Nov-09 10.89 10.89 10.89 10.89 0 10.89 27-Nov-09 10.88 10.88 10.88 10.88 0 10.88 25-Nov-09 10.87 10.87 10.87 10.87 0 10.87 24-Nov-09 10.87 10.87 10.87 10.87 0 10.87 23-Nov-09 10.86 10.86 10.86 10.86 0 10.86 20-Nov-09 10.85 10.85 10.85 10.85 0 10.85 19-Nov-09 10.84 10.84 10.84 10.84 0 10.84 18-Nov-09 10.84 10.84 10.84 10.84 0 10.84 17-Nov-09 10.84 10.84 10.84 10.84 0 10.84 16-Nov-09 10.85 10.85 10.85 10.85 0 10.85 13-Nov-09 10.84 10.84 10.84 10.84 0 10.84 12-Nov-09 10.82 10.82 10.82 10.82 0 10.82 11-Nov-09 10.80 10.80 10.80 10.80 0 10.80 10-Nov-09 10.80 10.80 10.80 10.80 0 10.80 9-Nov-09 10.79 10.79 10.79 10.79 0 10.79 6-Nov-09 10.80 10.80 10.80 10.80 0 10.80 5-Nov-09 10.78 10.78 10.78 10.78 0 10.78 4-Nov-09 10.78 10.78 10.78 10.78 0 10.78 3-Nov-09 10.78 10.78 10.78 10.78 0 10.78 2-Nov-09 10.78 10.78 10.78 10.78 0 10.78 30-Oct-09 10.79 10.79 10.79 10.79 0 10.79 30-Oct-09 $ 0.035 Dividend 29-Oct-09 10.77 10.77 10.77 10.77 0 10.74 28-Oct-09 10.78 10.78 10.78 10.78 0 10.74 27-Oct-09 10.75 10.75 10.75 10.75 0 10.72 26-Oct-09 10.73 10.73 10.73 10.73 0 10.70 23-Oct-09 10.74 10.74 10.74 10.74 0 10.71 22-Oct-09 10.76 10.76 10.76 10.76 0 10.73 21-Oct-09 10.75 10.75 10.75 10.75 0 10.72 20-Oct-09 10.76 10.76 10.76 10.76 0 10.73 19-Oct-09 10.76 10.76 10.76 10.76 0 10.73 16-Oct-09 10.76 10.76 10.76 10.76 0 10.73 15-Oct-09 10.76 10.76 10.76 10.76 0 10.73 14-Oct-09 10.78 10.78 10.78 10.78 0 10.74 13-Oct-09 10.78 10.78 10.78 10.78 0 10.74 12-Oct-09 10.75 10.75 10.75 10.75 0 10.72 9-Oct-09 10.75 10.75 10.75 10.75 0 10.72 8-Oct-09 10.78 10.78 10.78 10.78 0 10.74 7-Oct-09 10.79 10.79 10.79 10.79 0 10.75 6-Oct-09 10.78 10.78 10.78 10.78 0 10.74 5-Oct-09 10.78 10.78 10.78 10.78 0 10.74 2-Oct-09 10.77 10.77 10.77 10.77 0 10.74 1-Oct-09 10.78 10.78 10.78 10.78 0 10.74 30-Sep-09 10.75 10.75 10.75 10.75 0 10.72 30-Sep-09 $ 0.036 Dividend 29-Sep-09 10.76 10.76 10.76 10.76 0 10.69 28-Sep-09 10.76 10.76 10.76 10.76 0 10.69 25-Sep-09 10.75 10.75 10.75 10.75 0 10.68 24-Sep-09 10.75 10.75 10.75 10.75 0 10.68 23-Sep-09 10.74 10.74 10.74 10.74 0 10.67 22-Sep-09 10.73 10.73 10.73 10.73 0 10.66 21-Sep-09 10.72 10.72 10.72 10.72 0 10.65 18-Sep-09 10.72 10.72 10.72 10.72 0 10.65 17-Sep-09 10.74 10.74 10.74 10.74 0 10.67 16-Sep-09 10.72 10.72 10.72 10.72 0 10.65 15-Sep-09 10.72 10.72 10.72 10.72 0 10.65 14-Sep-09 10.72 10.72 10.72 10.72 0 10.65 11-Sep-09 10.73 10.73 10.73 10.73 0 10.66 10-Sep-09 10.74 10.74 10.74 10.74 0 10.67 9-Sep-09 10.73 10.73 10.73 10.73 0 10.66 8-Sep-09 10.73 10.73 10.73 10.73 0 10.66 4-Sep-09 10.72 10.72 10.72 10.72 0 10.65 * 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