Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 12:14PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

JPMorgan Government Bond C (OGVCX)

On Dec 4: 10.69   0.04 (0.37%)

MORE ON OGVCX

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* 4-Dec-09 10.69 10.69 10.69 10.69 0 10.69 3-Dec-09 10.73 10.73 10.73 10.73 0 10.73 2-Dec-09 10.75 10.75 10.75 10.75 0 10.75 1-Dec-09 10.77 10.77 10.77 10.77 0 10.77 30-Nov-09 10.80 10.80 10.80 10.80 0 10.80 27-Nov-09 10.83 10.83 10.83 10.83 0 10.83 25-Nov-09 10.80 10.80 10.80 10.80 0 10.80 24-Nov-09 10.78 10.78 10.78 10.78 0 10.78 23-Nov-09 10.75 10.75 10.75 10.75 0 10.75 20-Nov-09 10.75 10.75 10.75 10.75 0 10.75 19-Nov-09 10.75 10.75 10.75 10.75 0 10.75 18-Nov-09 10.74 10.74 10.74 10.74 0 10.74 17-Nov-09 10.76 10.76 10.76 10.76 0 10.76 16-Nov-09 10.76 10.76 10.76 10.76 0 10.76 13-Nov-09 10.71 10.71 10.71 10.71 0 10.71 12-Nov-09 10.70 10.70 10.70 10.70 0 10.70 11-Nov-09 10.67 10.67 10.67 10.67 0 10.67 10-Nov-09 10.67 10.67 10.67 10.67 0 10.67 9-Nov-09 10.67 10.67 10.67 10.67 0 10.67 6-Nov-09 10.67 10.67 10.67 10.67 0 10.67 5-Nov-09 10.65 10.65 10.65 10.65 0 10.65 4-Nov-09 10.64 10.64 10.64 10.64 0 10.64 3-Nov-09 10.67 10.67 10.67 10.67 0 10.67 2-Nov-09 10.69 10.69 10.69 10.69 0 10.69 30-Oct-09 10.70 10.70 10.70 10.70 0 10.70 30-Oct-09 $ 0.026 Dividend 29-Oct-09 10.67 10.67 10.67 10.67 0 10.64 28-Oct-09 10.72 10.72 10.72 10.72 0 10.69 27-Oct-09 10.69 10.69 10.69 10.69 0 10.66 26-Oct-09 10.65 10.65 10.65 10.65 0 10.62 23-Oct-09 10.68 10.68 10.68 10.68 0 10.65 22-Oct-09 10.70 10.70 10.70 10.70 0 10.67 21-Oct-09 10.70 10.70 10.70 10.70 0 10.67 20-Oct-09 10.74 10.74 10.74 10.74 0 10.71 19-Oct-09 10.71 10.71 10.71 10.71 0 10.68 16-Oct-09 10.70 10.70 10.70 10.70 0 10.67 15-Oct-09 10.67 10.67 10.67 10.67 0 10.64 14-Oct-09 10.69 10.69 10.69 10.69 0 10.66 13-Oct-09 10.73 10.73 10.73 10.73 0 10.70 12-Oct-09 10.68 10.68 10.68 10.68 0 10.65 9-Oct-09 10.67 10.67 10.67 10.67 0 10.64 8-Oct-09 10.73 10.73 10.73 10.73 0 10.70 7-Oct-09 10.76 10.76 10.76 10.76 0 10.73 6-Oct-09 10.73 10.73 10.73 10.73 0 10.70 5-Oct-09 10.74 10.74 10.74 10.74 0 10.71 2-Oct-09 10.74 10.74 10.74 10.74 0 10.71 1-Oct-09 10.75 10.75 10.75 10.75 0 10.72 30-Sep-09 10.70 10.70 10.70 10.70 0 10.67 30-Sep-09 $ 0.026 Dividend 29-Sep-09 10.73 10.73 10.73 10.73 0 10.68 28-Sep-09 10.72 10.72 10.72 10.72 0 10.67 25-Sep-09 10.70 10.70 10.70 10.70 0 10.65 24-Sep-09 10.68 10.68 10.68 10.68 0 10.63 23-Sep-09 10.66 10.66 10.66 10.66 0 10.61 22-Sep-09 10.64 10.64 10.64 10.64 0 10.59 21-Sep-09 10.63 10.63 10.63 10.63 0 10.58 18-Sep-09 10.63 10.63 10.63 10.63 0 10.58 17-Sep-09 10.66 10.66 10.66 10.66 0 10.61 16-Sep-09 10.63 10.63 10.63 10.63 0 10.58 15-Sep-09 10.63 10.63 10.63 10.63 0 10.58 14-Sep-09 10.65 10.65 10.65 10.65 0 10.60 11-Sep-09 10.68 10.68 10.68 10.68 0 10.63 10-Sep-09 10.68 10.68 10.68 10.68 0 10.63 9-Sep-09 10.62 10.62 10.62 10.62 0 10.57 8-Sep-09 10.62 10.62 10.62 10.62 0 10.57 4-Sep-09 10.61 10.61 10.61 10.61 0 10.56 3-Sep-09 10.67 10.67 10.67 10.67 0 10.62 2-Sep-09 10.68 10.68 10.68 10.68 0 10.63 * 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