Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, December 7, 2009, 2:38PM ET - U.S. Markets close in 1 hour and 22 minutes. Dow Down 0.13% Nasdaq Down 0.37%
Davis Government Bond C (DGVCX)On Dec 4: 5.68  Down 0.01 (0.18%)  
MORE ON DGVCX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
4-Dec-095.685.685.685.6805.68
3-Dec-095.695.695.695.6905.69
2-Dec-095.695.695.695.6905.69
1-Dec-095.695.695.695.6905.69
30-Nov-095.705.705.705.7005.70
27-Nov-095.705.705.705.7005.70
25-Nov-095.695.695.695.6905.69
24-Nov-095.695.695.695.6905.69
23-Nov-095.695.695.695.6905.69
20-Nov-095.695.695.695.6905.69
19-Nov-095.695.695.695.6905.69
18-Nov-095.695.695.695.6905.69
17-Nov-095.695.695.695.6905.69
16-Nov-095.695.695.695.6905.69
13-Nov-095.695.695.695.6905.69
12-Nov-095.695.695.695.6905.69
11-Nov-095.685.685.685.6805.68
10-Nov-095.685.685.685.6805.68
9-Nov-095.685.685.685.6805.68
6-Nov-095.685.685.685.6805.68
5-Nov-095.685.685.685.6805.68
4-Nov-095.685.685.685.6805.68
3-Nov-095.685.685.685.6805.68
2-Nov-095.685.685.685.6805.68
30-Oct-095.695.695.695.6905.69
30-Oct-09 $ 0.011 Dividend
29-Oct-095.685.685.685.6805.67
28-Oct-095.685.685.685.6805.67
27-Oct-095.675.675.675.6705.66
26-Oct-095.675.675.675.6705.66
23-Oct-095.675.675.675.6705.66
22-Oct-095.685.685.685.6805.67
21-Oct-095.685.685.685.6805.67
20-Oct-095.685.685.685.6805.67
19-Oct-095.685.685.685.6805.67
16-Oct-095.685.685.685.6805.67
15-Oct-095.685.685.685.6805.67
14-Oct-095.685.685.685.6805.67
13-Oct-095.685.685.685.6805.67
12-Oct-095.685.685.685.6805.67
9-Oct-095.685.685.685.6805.67
8-Oct-095.685.685.685.6805.67
7-Oct-095.685.685.685.6805.67
6-Oct-095.685.685.685.6805.67
5-Oct-095.685.685.685.6805.67
2-Oct-095.685.685.685.6805.67
1-Oct-095.685.685.685.6805.67
30-Sep-095.685.685.685.6805.67
30-Sep-09 $ 0.01 Dividend
29-Sep-095.685.685.685.6805.66
28-Sep-095.685.685.685.6805.66
25-Sep-095.675.675.675.6705.65
24-Sep-095.675.675.675.6705.65
23-Sep-095.675.675.675.6705.65
22-Sep-095.675.675.675.6705.65
21-Sep-095.675.675.675.6705.65
18-Sep-095.675.675.675.6705.65
17-Sep-095.675.675.675.6705.65
16-Sep-095.675.675.675.6705.65
15-Sep-095.675.675.675.6705.65
14-Sep-095.675.675.675.6705.65
11-Sep-095.675.675.675.6705.65
10-Sep-095.675.675.675.6705.65
9-Sep-095.675.675.675.6705.65
8-Sep-095.675.675.675.6705.65
4-Sep-095.675.675.675.6705.65
3-Sep-095.685.685.685.6805.66
2-Sep-095.685.685.685.6805.66
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions