Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 31, 2009, 2:46AM ET - U.S. Markets open in 6 hours and 44 minutes. Dow  0.03% Nasdaq  0.00%

Davis Government Bond Y (DGVYX)

On Dec 30: 5.70   0.01 (0.18%)

MORE ON DGVYX

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* 30-Dec-09 5.70 5.70 5.70 5.70 0 5.70 29-Dec-09 5.69 5.69 5.69 5.69 0 5.69 28-Dec-09 5.69 5.69 5.69 5.69 0 5.69 24-Dec-09 5.70 5.70 5.70 5.70 0 5.70 23-Dec-09 5.70 5.70 5.70 5.70 0 5.70 22-Dec-09 5.70 5.70 5.70 5.70 0 5.70 21-Dec-09 5.71 5.71 5.71 5.71 0 5.71 18-Dec-09 5.71 5.71 5.71 5.71 0 5.71 17-Dec-09 5.72 5.72 5.72 5.72 0 5.72 16-Dec-09 5.71 5.71 5.71 5.71 0 5.71 15-Dec-09 5.71 5.71 5.71 5.71 0 5.71 14-Dec-09 5.72 5.72 5.72 5.72 0 5.72 11-Dec-09 5.72 5.72 5.72 5.72 0 5.72 10-Dec-09 5.72 5.72 5.72 5.72 0 5.72 9-Dec-09 5.73 5.73 5.73 5.73 0 5.73 8-Dec-09 5.73 5.73 5.73 5.73 0 5.73 7-Dec-09 5.73 5.73 5.73 5.73 0 5.73 4-Dec-09 5.72 5.72 5.72 5.72 0 5.72 3-Dec-09 5.73 5.73 5.73 5.73 0 5.73 2-Dec-09 5.73 5.73 5.73 5.73 0 5.73 1-Dec-09 5.73 5.73 5.73 5.73 0 5.73 30-Nov-09 5.73 5.73 5.73 5.73 0 5.73 27-Nov-09 5.73 5.73 5.73 5.73 0 5.73 25-Nov-09 5.73 5.73 5.73 5.73 0 5.73 24-Nov-09 5.73 5.73 5.73 5.73 0 5.73 23-Nov-09 5.72 5.72 5.72 5.72 0 5.72 20-Nov-09 5.73 5.73 5.73 5.73 0 5.73 19-Nov-09 5.73 5.73 5.73 5.73 0 5.73 18-Nov-09 5.73 5.73 5.73 5.73 0 5.73 17-Nov-09 5.73 5.73 5.73 5.73 0 5.73 16-Nov-09 5.73 5.73 5.73 5.73 0 5.73 13-Nov-09 5.72 5.72 5.72 5.72 0 5.72 12-Nov-09 5.72 5.72 5.72 5.72 0 5.72 11-Nov-09 5.72 5.72 5.72 5.72 0 5.72 10-Nov-09 5.72 5.72 5.72 5.72 0 5.72 9-Nov-09 5.72 5.72 5.72 5.72 0 5.72 6-Nov-09 5.72 5.72 5.72 5.72 0 5.72 5-Nov-09 5.72 5.72 5.72 5.72 0 5.72 4-Nov-09 5.72 5.72 5.72 5.72 0 5.72 3-Nov-09 5.72 5.72 5.72 5.72 0 5.72 2-Nov-09 5.72 5.72 5.72 5.72 0 5.72 30-Oct-09 5.72 5.72 5.72 5.72 0 5.72 30-Oct-09 $ 0.015 Dividend 29-Oct-09 5.71 5.71 5.71 5.71 0 5.70 28-Oct-09 5.72 5.72 5.72 5.72 0 5.70 27-Oct-09 5.71 5.71 5.71 5.71 0 5.70 26-Oct-09 5.71 5.71 5.71 5.71 0 5.70 23-Oct-09 5.71 5.71 5.71 5.71 0 5.70 22-Oct-09 5.72 5.72 5.72 5.72 0 5.70 21-Oct-09 5.72 5.72 5.72 5.72 0 5.70 20-Oct-09 5.72 5.72 5.72 5.72 0 5.70 19-Oct-09 5.72 5.72 5.72 5.72 0 5.70 16-Oct-09 5.72 5.72 5.72 5.72 0 5.70 15-Oct-09 5.72 5.72 5.72 5.72 0 5.70 14-Oct-09 5.72 5.72 5.72 5.72 0 5.70 13-Oct-09 5.72 5.72 5.72 5.72 0 5.70 12-Oct-09 5.72 5.72 5.72 5.72 0 5.70 9-Oct-09 5.72 5.72 5.72 5.72 0 5.70 8-Oct-09 5.72 5.72 5.72 5.72 0 5.70 7-Oct-09 5.72 5.72 5.72 5.72 0 5.70 6-Oct-09 5.72 5.72 5.72 5.72 0 5.70 5-Oct-09 5.72 5.72 5.72 5.72 0 5.70 2-Oct-09 5.72 5.72 5.72 5.72 0 5.70 1-Oct-09 5.72 5.72 5.72 5.72 0 5.70 30-Sep-09 5.72 5.72 5.72 5.72 0 5.70 30-Sep-09 $ 0.015 Dividend 29-Sep-09 5.72 5.72 5.72 5.72 0 5.69 28-Sep-09 5.72 5.72 5.72 5.72 0 5.69 * 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