Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 11:54AM ET - U.S. Markets close in 4 hours and 6 minutes. Dow  0.13% Nasdaq  0.55%

Government Street Equity (GVEQX)

On Dec 1: 38.68   0.57 (1.50%)

MORE ON GVEQX

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* 1-Dec-09 38.68 38.68 38.68 38.68 0 38.68 30-Nov-09 38.11 38.11 38.11 38.11 0 38.11 27-Nov-09 38.02 38.02 38.02 38.02 0 38.02 25-Nov-09 38.74 38.74 38.74 38.74 0 38.74 24-Nov-09 38.49 38.49 38.49 38.49 0 38.49 23-Nov-09 38.53 38.53 38.53 38.53 0 38.53 20-Nov-09 38.06 38.06 38.06 38.06 0 38.06 19-Nov-09 38.17 38.17 38.17 38.17 0 38.17 18-Nov-09 38.69 38.69 38.69 38.69 0 38.69 17-Nov-09 38.85 38.85 38.85 38.85 0 38.85 16-Nov-09 38.81 38.81 38.81 38.81 0 38.81 13-Nov-09 38.24 38.24 38.24 38.24 0 38.24 12-Nov-09 37.94 37.94 37.94 37.94 0 37.94 11-Nov-09 38.37 38.37 38.37 38.37 0 38.37 10-Nov-09 38.17 38.17 38.17 38.17 0 38.17 9-Nov-09 38.19 38.19 38.19 38.19 0 38.19 6-Nov-09 37.30 37.30 37.30 37.30 0 37.30 5-Nov-09 37.33 37.33 37.33 37.33 0 37.33 4-Nov-09 36.50 36.50 36.50 36.50 0 36.50 3-Nov-09 36.41 36.41 36.41 36.41 0 36.41 2-Nov-09 36.20 36.20 36.20 36.20 0 36.20 30-Oct-09 35.95 35.95 35.95 35.95 0 35.95 29-Oct-09 37.02 37.02 37.02 37.02 0 37.02 28-Oct-09 36.06 36.06 36.06 36.06 0 36.06 27-Oct-09 36.90 36.90 36.90 36.90 0 36.90 26-Oct-09 37.16 37.16 37.16 37.16 0 37.16 23-Oct-09 37.66 37.66 37.66 37.66 0 37.66 22-Oct-09 38.15 38.15 38.15 38.15 0 38.15 21-Oct-09 37.85 37.85 37.85 37.85 0 37.85 20-Oct-09 38.13 38.13 38.13 38.13 0 38.13 19-Oct-09 38.39 38.39 38.39 38.39 0 38.39 16-Oct-09 37.89 37.89 37.89 37.89 0 37.89 15-Oct-09 38.14 38.14 38.14 38.14 0 38.14 14-Oct-09 38.04 38.04 38.04 38.04 0 38.04 13-Oct-09 37.32 37.32 37.32 37.32 0 37.32 12-Oct-09 37.42 37.42 37.42 37.42 0 37.42 9-Oct-09 37.33 37.33 37.33 37.33 0 37.33 8-Oct-09 37.07 37.07 37.07 37.07 0 37.07 7-Oct-09 36.59 36.59 36.59 36.59 0 36.59 6-Oct-09 36.51 36.51 36.51 36.51 0 36.51 5-Oct-09 35.90 35.90 35.90 35.90 0 35.90 2-Oct-09 35.31 35.31 35.31 35.31 0 35.31 1-Oct-09 35.46 35.46 35.46 35.46 0 35.46 30-Sep-09 36.33 36.33 36.33 36.33 0 36.33 30-Sep-09 $ 0.088 Dividend 29-Sep-09 36.50 36.50 36.50 36.50 0 36.41 28-Sep-09 36.61 36.61 36.61 36.61 0 36.52 25-Sep-09 35.99 35.99 35.99 35.99 0 35.90 24-Sep-09 36.16 36.16 36.16 36.16 0 36.07 23-Sep-09 36.62 36.62 36.62 36.62 0 36.53 22-Sep-09 37.05 37.05 37.05 37.05 0 36.96 21-Sep-09 36.75 36.75 36.75 36.75 0 36.66 18-Sep-09 36.94 36.94 36.94 36.94 0 36.85 17-Sep-09 36.88 36.88 36.88 36.88 0 36.79 16-Sep-09 36.93 36.93 36.93 36.93 0 36.84 15-Sep-09 36.41 36.41 36.41 36.41 0 36.32 14-Sep-09 36.24 36.24 36.24 36.24 0 36.15 11-Sep-09 36.10 36.10 36.10 36.10 0 36.01 10-Sep-09 36.09 36.09 36.09 36.09 0 36.00 9-Sep-09 35.70 35.70 35.70 35.70 0 35.61 8-Sep-09 35.42 35.42 35.42 35.42 0 35.33 4-Sep-09 35.01 35.01 35.01 35.01 0 34.93 3-Sep-09 34.52 34.52 34.52 34.52 0 34.44 2-Sep-09 34.11 34.11 34.11 34.11 0 34.03 1-Sep-09 34.16 34.16 34.16 34.16 0 34.08 31-Aug-09 34.82 34.82 34.82 34.82 0 34.74 28-Aug-09 35.23 35.23 35.23 35.23 0 35.15 * 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