Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 10:49AM ET - U.S. Markets close in 5 hours and 11 minutes. Dow  1.00% Nasdaq  1.08%

SunAmerica Focused Alpha Growth Fund Inc. (FGF)

At 10:29AM ET: 13.30   0.12 (0.91%)

MORE ON FGF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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* 18-Dec-09 13.15 13.20 13.09 13.18 67,300 13.18 17-Dec-09 13.22 13.26 13.15 13.20 73,700 13.20 16-Dec-09 13.22 13.33 13.22 13.27 88,100 13.27 16-Dec-09 $ 0.05 Dividend 15-Dec-09 13.16 13.29 13.16 13.26 65,000 13.21 14-Dec-09 13.05 13.25 13.05 13.25 48,700 13.20 11-Dec-09 12.98 13.05 12.97 13.02 58,400 12.97 10-Dec-09 13.00 13.04 12.92 12.95 72,700 12.90 9-Dec-09 12.87 12.96 12.86 12.93 120,300 12.88 8-Dec-09 12.91 12.92 12.83 12.88 55,100 12.83 7-Dec-09 13.12 13.12 12.97 13.03 63,900 12.98 4-Dec-09 13.15 13.25 13.07 13.15 109,900 13.10 3-Dec-09 13.16 13.18 13.08 13.08 58,400 13.03 2-Dec-09 13.15 13.19 13.12 13.12 63,000 13.07 1-Dec-09 13.04 13.18 13.04 13.16 80,600 13.11 30-Nov-09 12.91 12.97 12.84 12.97 75,800 12.92 27-Nov-09 12.71 12.98 12.71 12.90 36,300 12.85 25-Nov-09 13.12 13.12 13.06 13.11 29,200 13.06 24-Nov-09 13.04 13.16 12.98 13.08 117,500 13.03 23-Nov-09 13.03 13.15 13.03 13.08 111,000 13.03 20-Nov-09 12.91 12.98 12.82 12.93 101,200 12.88 19-Nov-09 12.94 13.01 12.90 13.01 192,200 12.96 18-Nov-09 13.01 13.11 13.01 13.09 90,000 13.04 17-Nov-09 13.03 13.07 12.97 13.07 80,200 13.02 16-Nov-09 12.90 13.08 12.90 13.03 136,200 12.98 13-Nov-09 12.76 12.95 12.72 12.86 125,200 12.81 12-Nov-09 12.81 12.91 12.70 12.70 69,100 12.65 11-Nov-09 12.88 12.92 12.79 12.84 49,900 12.79 10-Nov-09 12.70 12.77 12.66 12.74 45,000 12.69 9-Nov-09 12.53 12.75 12.53 12.73 62,000 12.68 6-Nov-09 12.38 12.49 12.38 12.46 68,400 12.41 5-Nov-09 12.25 12.45 12.20 12.43 106,000 12.38 4-Nov-09 12.18 12.34 12.18 12.21 93,000 12.16 3-Nov-09 11.97 12.14 11.97 12.13 110,900 12.08 2-Nov-09 12.00 12.19 11.97 12.07 106,100 12.02 30-Oct-09 12.31 12.31 11.90 11.92 69,100 11.88 29-Oct-09 12.23 12.37 12.16 12.35 85,800 12.30 28-Oct-09 12.54 12.54 12.09 12.14 98,400 12.09 27-Oct-09 12.42 12.65 12.42 12.57 115,500 12.52 26-Oct-09 12.80 12.90 12.58 12.62 90,500 12.57 23-Oct-09 12.90 12.90 12.70 12.73 80,900 12.68 22-Oct-09 12.70 12.86 12.60 12.85 86,600 12.80 21-Oct-09 12.82 13.12 12.70 12.70 222,300 12.65 20-Oct-09 12.90 12.90 12.74 12.82 75,600 12.77 19-Oct-09 12.76 12.95 12.75 12.87 201,000 12.82 16-Oct-09 12.67 12.79 12.59 12.75 119,200 12.70 15-Oct-09 12.56 13.49 12.48 12.79 158,600 12.74 14-Oct-09 12.48 12.65 12.47 12.62 78,200 12.57 13-Oct-09 12.34 12.41 12.29 12.39 60,900 12.34 12-Oct-09 12.37 12.50 12.33 12.40 63,600 12.35 9-Oct-09 12.31 12.41 12.24 12.39 62,700 12.34 8-Oct-09 12.16 12.35 12.16 12.30 94,900 12.25 7-Oct-09 12.01 12.13 12.01 12.11 47,500 12.06 6-Oct-09 11.94 12.14 11.94 12.09 100,000 12.04 5-Oct-09 11.76 11.92 11.76 11.89 63,700 11.85 2-Oct-09 11.63 11.82 11.54 11.75 99,900 11.71 1-Oct-09 11.77 12.00 11.40 11.82 105,800 11.78 30-Sep-09 12.13 12.16 11.85 12.07 101,900 12.02 29-Sep-09 12.06 12.15 12.04 12.11 95,800 12.06 28-Sep-09 11.96 12.08 11.96 12.05 139,200 12.00 25-Sep-09 11.84 11.97 11.84 11.92 92,300 11.88 24-Sep-09 12.14 12.16 11.89 11.91 104,600 11.87 23-Sep-09 12.20 12.28 12.09 12.11 161,700 12.06 22-Sep-09 12.20 12.22 12.14 12.20 100,100 12.15 21-Sep-09 12.15 12.18 12.08 12.16 157,400 12.11 18-Sep-09 12.25 12.28 12.16 12.22 139,200 12.17 17-Sep-09 12.31 12.46 11.97 12.20 739,600 12.15 * 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