Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 11, 2009, 7:17AM ET - U.S. Markets open in 2 hours and 13 minutes. Dow Up 0.67% Nasdaq  0.00%
MainStay Government Inv (MGVNX)On Dec 10: 8.76  Down 0.01 (0.11%)  
MORE ON MGVNX
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*
10-Dec-098.768.768.768.7608.76
9-Dec-098.778.778.778.7708.77
8-Dec-098.788.788.788.7808.78
7-Dec-098.778.778.778.7708.77
4-Dec-098.758.758.758.7508.75
3-Dec-098.788.788.788.7808.78
2-Dec-098.798.798.798.7908.79
1-Dec-098.808.808.808.8008.80
30-Nov-098.828.828.828.8208.82
27-Nov-098.848.848.848.8408.84
25-Nov-098.828.828.828.8208.82
24-Nov-098.818.818.818.8108.81
23-Nov-098.808.808.808.8008.80
20-Nov-098.798.798.798.7908.79
19-Nov-098.798.798.798.7908.79
18-Nov-098.798.798.798.7908.79
17-Nov-098.808.808.808.8008.80
16-Nov-098.808.808.808.8008.80
13-Nov-098.778.778.778.7708.77
12-Nov-098.758.758.758.7508.75
11-Nov-098.748.748.748.7408.74
10-Nov-098.738.738.738.7308.73
9-Nov-098.738.738.738.7308.73
6-Nov-098.728.728.728.7208.72
5-Nov-098.718.718.718.7108.71
4-Nov-098.708.708.708.7008.70
3-Nov-098.728.728.728.7208.72
2-Nov-098.748.748.748.7408.74
30-Oct-098.758.758.758.7508.75
30-Oct-09 $ 0.018 Dividend
29-Oct-098.738.738.738.7308.71
28-Oct-098.768.768.768.7608.74
27-Oct-098.738.738.738.7308.71
26-Oct-098.708.708.708.7008.68
23-Oct-098.728.728.728.7208.70
22-Oct-098.748.748.748.7408.72
21-Oct-098.748.748.748.7408.72
20-Oct-098.768.768.768.7608.74
19-Oct-098.748.748.748.7408.72
16-Oct-098.748.748.748.7408.72
15-Oct-098.738.738.738.7308.71
14-Oct-098.748.748.748.7408.72
13-Oct-098.778.778.778.7708.75
12-Oct-098.738.738.738.7308.71
9-Oct-098.738.738.738.7308.71
8-Oct-098.778.778.778.7708.75
7-Oct-098.798.798.798.7908.77
6-Oct-098.778.778.778.7708.75
5-Oct-098.778.778.778.7708.75
2-Oct-098.778.778.778.7708.75
1-Oct-098.788.788.788.7808.76
30-Sep-098.748.748.748.7408.72
29-Sep-098.758.758.758.7508.73
28-Sep-098.748.748.748.7408.72
25-Sep-098.738.738.738.7308.71
25-Sep-09 $ 0.019 Dividend
24-Sep-098.738.738.738.7308.69
23-Sep-098.718.718.718.7108.67
22-Sep-098.708.708.708.7008.66
21-Sep-098.698.698.698.6908.65
18-Sep-098.698.698.698.6908.65
17-Sep-098.728.728.728.7208.68
16-Sep-098.698.698.698.6908.65
15-Sep-098.698.698.698.6908.65
14-Sep-098.708.708.708.7008.66
11-Sep-098.728.728.728.7208.68
10-Sep-098.718.718.718.7108.67
9-Sep-098.678.678.678.6708.63
* 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