Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 1, 2009, 12:49PM ET - U.S. Markets close in 3 hours and 11 minutes. Dow Up 1.20% Nasdaq Up 1.49%
Eastern American Natural Gas Trust (NGT)At 11:43AM ET: 23.604  Up 0.074 (0.31%)  
MORE ON NGT
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

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*
30-Nov-0923.8023.8023.4023.539,50023.53
27-Nov-0923.9323.9323.6123.923,80023.92
25-Nov-0923.8424.0123.5723.9617,90023.96
25-Nov-09 $ 0.265 Dividend
24-Nov-0923.7123.9823.6023.9818,90023.71
23-Nov-0923.7523.8823.5523.7511,40023.49
20-Nov-0924.0324.0323.5523.675,60023.41
19-Nov-0923.6023.8223.5023.5426,50023.28
18-Nov-0923.7523.9023.6123.7044,10023.44
17-Nov-0923.8723.9223.7923.805,00023.54
16-Nov-0923.9024.0023.7123.8910,10023.63
13-Nov-0923.9124.0823.8123.9528,50023.69
12-Nov-0923.9824.3123.9023.9177,00023.65
11-Nov-0924.0924.0923.9124.0313,20023.76
10-Nov-0924.1024.1524.0524.063,50023.79
9-Nov-0924.2624.4124.0024.0522,30023.78
6-Nov-0924.2824.5024.2524.2585,70023.98
5-Nov-0924.0824.2924.0524.298,00024.02
4-Nov-0924.0124.4024.0024.1767,40023.90
3-Nov-0924.0224.0924.0024.096,10023.82
2-Nov-0924.0024.2224.0024.052,60023.78
30-Oct-0924.0324.3024.0024.208,90023.93
29-Oct-0924.0224.2524.0024.006,10023.73
28-Oct-0924.0024.1923.8624.0020,70023.73
27-Oct-0924.0424.0624.0024.004,60023.73
26-Oct-0924.0024.0123.8524.009,00023.73
23-Oct-0923.9724.0223.9724.003,10023.73
22-Oct-0924.0524.1423.7524.0912,40023.82
21-Oct-0924.0024.1623.9724.159,00023.88
20-Oct-0924.0024.2024.0024.004,30023.73
19-Oct-0924.1124.1824.0024.013,30023.74
16-Oct-0924.0124.2224.0124.106,10023.83
15-Oct-0924.0024.1523.9824.074,20023.80
14-Oct-0923.7724.0923.7724.0816,50023.81
13-Oct-0924.0024.0523.8523.9117,80023.65
12-Oct-0923.6324.4323.6324.0033,90023.73
9-Oct-0923.6224.1423.6224.0538,10023.78
8-Oct-0923.5323.9023.5023.618,00023.35
7-Oct-0923.6023.8223.6023.667,00023.40
6-Oct-0923.7223.8023.6023.7210,80023.46
5-Oct-0924.1824.1823.5123.669,50023.40
2-Oct-0924.2324.2323.5123.585,00023.32
1-Oct-0923.7223.7423.5523.596,50023.33
30-Sep-0923.5923.8223.5523.828,30023.56
29-Sep-0923.6423.7523.5523.694,70023.43
28-Sep-0923.5423.8523.5123.5514,40023.29
25-Sep-0924.4924.4923.6323.857,00023.59
24-Sep-0923.6523.9823.6423.795,10023.53
23-Sep-0923.5023.7523.5023.6211,70023.36
22-Sep-0923.5823.6023.5123.6012,90023.34
21-Sep-0923.5123.6223.5023.509,60023.24
18-Sep-0923.5523.6223.5023.5213,60023.26
17-Sep-0923.5223.6523.5023.577,00023.31
16-Sep-0924.0224.0223.5223.6318,60023.37
15-Sep-0923.5023.9323.4523.8923,10023.63
14-Sep-0923.4023.6523.3723.556,20023.29
11-Sep-0923.5223.6823.5223.524,70023.26
10-Sep-0923.3323.5723.3023.529,00023.26
9-Sep-0923.3523.6723.3023.4512,40023.19
8-Sep-0923.4023.5023.0823.5010,40023.24
4-Sep-0923.5823.5823.4023.502,60023.24
3-Sep-0923.6023.6923.5023.643,30023.38
2-Sep-0923.2523.5523.2123.553,80023.29
1-Sep-0923.4023.5723.3423.4011,30023.14
31-Aug-0923.1623.6223.1623.6115,70023.35
28-Aug-0923.6023.6923.4223.505,80023.24
27-Aug-0923.3323.6523.3323.6514,90023.39
27-Aug-09 $ 0.252 Dividend
* 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 ScreenerSplits
Mergers & Acquisitions