Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 9:08PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

American Century Ginnie Mae Inv (BGNMX)

On Dec 4: 10.82   0.01 (0.09%)

MORE ON BGNMX

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* 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 $ 0.037 Dividend 29-Oct-09 10.77 10.77 10.77 10.77 0 10.73 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 10.71 26-Oct-09 10.73 10.73 10.73 10.73 0 10.69 23-Oct-09 10.74 10.74 10.74 10.74 0 10.70 22-Oct-09 10.76 10.76 10.76 10.76 0 10.72 21-Oct-09 10.75 10.75 10.75 10.75 0 10.71 20-Oct-09 10.76 10.76 10.76 10.76 0 10.72 19-Oct-09 10.76 10.76 10.76 10.76 0 10.72 16-Oct-09 10.76 10.76 10.76 10.76 0 10.72 15-Oct-09 10.76 10.76 10.76 10.76 0 10.72 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 10.71 9-Oct-09 10.75 10.75 10.75 10.75 0 10.71 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 10.73 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 10.71 30-Sep-09 $ 0.038 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 10.73 10.73 10.73 10.73 0 10.66 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 10.71 10.71 10.71 10.71 0 10.64 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 3-Sep-09 10.73 10.73 10.73 10.73 0 10.66 2-Sep-09 10.74 10.74 10.74 10.74 0 10.67 * 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