Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 11:25PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Allianz RCM Technology D (DGTNX)

On Dec 4: 35.11   0.23 (0.66%)

MORE ON DGTNX

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 35.11 35.11 35.11 35.11 0 35.11 3-Dec-09 34.88 34.88 34.88 34.88 0 34.88 2-Dec-09 35.00 35.00 35.00 35.00 0 35.00 1-Dec-09 34.94 34.94 34.94 34.94 0 34.94 30-Nov-09 34.31 34.31 34.31 34.31 0 34.31 27-Nov-09 34.26 34.26 34.26 34.26 0 34.26 25-Nov-09 34.80 34.80 34.80 34.80 0 34.80 24-Nov-09 34.70 34.70 34.70 34.70 0 34.70 23-Nov-09 34.87 34.87 34.87 34.87 0 34.87 20-Nov-09 34.31 34.31 34.31 34.31 0 34.31 19-Nov-09 34.56 34.56 34.56 34.56 0 34.56 18-Nov-09 35.18 35.18 35.18 35.18 0 35.18 17-Nov-09 35.45 35.45 35.45 35.45 0 35.45 16-Nov-09 35.23 35.23 35.23 35.23 0 35.23 13-Nov-09 34.82 34.82 34.82 34.82 0 34.82 12-Nov-09 34.38 34.38 34.38 34.38 0 34.38 11-Nov-09 34.61 34.61 34.61 34.61 0 34.61 10-Nov-09 34.43 34.43 34.43 34.43 0 34.43 9-Nov-09 34.38 34.38 34.38 34.38 0 34.38 6-Nov-09 33.64 33.64 33.64 33.64 0 33.64 5-Nov-09 33.55 33.55 33.55 33.55 0 33.55 4-Nov-09 32.93 32.93 32.93 32.93 0 32.93 3-Nov-09 32.67 32.67 32.67 32.67 0 32.67 2-Nov-09 32.63 32.63 32.63 32.63 0 32.63 30-Oct-09 32.41 32.41 32.41 32.41 0 32.41 29-Oct-09 33.25 33.25 33.25 33.25 0 33.25 28-Oct-09 32.72 32.72 32.72 32.72 0 32.72 27-Oct-09 33.42 33.42 33.42 33.42 0 33.42 26-Oct-09 34.11 34.11 34.11 34.11 0 34.11 23-Oct-09 34.08 34.08 34.08 34.08 0 34.08 22-Oct-09 33.88 33.88 33.88 33.88 0 33.88 21-Oct-09 33.74 33.74 33.74 33.74 0 33.74 20-Oct-09 33.84 33.84 33.84 33.84 0 33.84 19-Oct-09 34.00 34.00 34.00 34.00 0 34.00 16-Oct-09 33.63 33.63 33.63 33.63 0 33.63 15-Oct-09 34.02 34.02 34.02 34.02 0 34.02 14-Oct-09 34.11 34.11 34.11 34.11 0 34.11 13-Oct-09 33.45 33.45 33.45 33.45 0 33.45 12-Oct-09 33.29 33.29 33.29 33.29 0 33.29 9-Oct-09 33.29 33.29 33.29 33.29 0 33.29 8-Oct-09 32.97 32.97 32.97 32.97 0 32.97 7-Oct-09 32.79 32.79 32.79 32.79 0 32.79 6-Oct-09 32.64 32.64 32.64 32.64 0 32.64 5-Oct-09 31.95 31.95 31.95 31.95 0 31.95 2-Oct-09 31.56 31.56 31.56 31.56 0 31.56 1-Oct-09 31.75 31.75 31.75 31.75 0 31.75 30-Sep-09 32.79 32.79 32.79 32.79 0 32.79 29-Sep-09 32.70 32.70 32.70 32.70 0 32.70 28-Sep-09 32.78 32.78 32.78 32.78 0 32.78 25-Sep-09 32.23 32.23 32.23 32.23 0 32.23 24-Sep-09 32.66 32.66 32.66 32.66 0 32.66 23-Sep-09 33.15 33.15 33.15 33.15 0 33.15 22-Sep-09 33.10 33.10 33.10 33.10 0 33.10 21-Sep-09 32.95 32.95 32.95 32.95 0 32.95 18-Sep-09 32.98 32.98 32.98 32.98 0 32.98 17-Sep-09 33.00 33.00 33.00 33.00 0 33.00 16-Sep-09 32.99 32.99 32.99 32.99 0 32.99 15-Sep-09 32.36 32.36 32.36 32.36 0 32.36 14-Sep-09 32.16 32.16 32.16 32.16 0 32.16 11-Sep-09 32.19 32.19 32.19 32.19 0 32.19 10-Sep-09 32.28 32.28 32.28 32.28 0 32.28 9-Sep-09 31.85 31.85 31.85 31.85 0 31.85 8-Sep-09 31.60 31.60 31.60 31.60 0 31.60 4-Sep-09 31.07 31.07 31.07 31.07 0 31.07 3-Sep-09 30.43 30.43 30.43 30.43 0 30.43 2-Sep-09 30.11 30.11 30.11 30.11 0 30.11 * 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