Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Saturday, December 26, 2009, 4:03PM ET - U.S. Markets Closed. Dow Up 0.51% Nasdaq Up 0.71%
Pacific Advisors Government Secs A (PADGX)On Dec 24: 9.00   0.00 (0.00%)  
MORE ON PADGX
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*
24-Dec-099.009.009.009.0009.00
23-Dec-099.009.009.009.0009.00
22-Dec-099.049.049.049.0409.04
21-Dec-099.059.059.059.0509.05
18-Dec-099.059.059.059.0509.05
17-Dec-099.059.059.059.0509.05
16-Dec-099.039.039.039.0309.03
15-Dec-099.029.029.029.0209.02
14-Dec-099.039.039.039.0309.03
11-Dec-099.039.039.039.0309.03
10-Dec-099.039.039.039.0309.03
9-Dec-099.039.039.039.0309.03
8-Dec-099.049.049.049.0409.04
7-Dec-099.049.049.049.0409.04
4-Dec-099.039.039.039.0309.03
3-Dec-099.039.039.039.0309.03
2-Dec-099.039.039.039.0309.03
1-Dec-099.039.039.039.0309.03
30-Nov-099.029.029.029.0209.02
27-Nov-099.029.029.029.0209.02
25-Nov-099.039.039.039.0309.03
24-Nov-099.029.029.029.0209.02
23-Nov-099.029.029.029.0209.02
20-Nov-099.019.019.019.0109.01
19-Nov-099.019.019.019.0109.01
18-Nov-099.019.019.019.0109.01
17-Nov-099.029.029.029.0209.02
16-Nov-099.029.029.029.0209.02
13-Nov-099.009.009.009.0009.00
12-Nov-099.009.009.009.0009.00
11-Nov-099.009.009.009.0009.00
10-Nov-099.009.009.009.0009.00
9-Nov-099.009.009.009.0009.00
6-Nov-098.998.998.998.9908.99
5-Nov-098.988.988.988.9808.98
4-Nov-098.978.978.978.9708.97
3-Nov-098.978.978.978.9708.97
2-Nov-098.998.998.998.9908.99
30-Oct-098.998.998.998.9908.99
29-Oct-098.998.998.998.9908.99
28-Oct-098.998.998.998.9908.99
27-Oct-099.009.009.009.0009.00
26-Oct-098.998.998.998.9908.99
23-Oct-099.009.009.009.0009.00
22-Oct-099.019.019.019.0109.01
21-Oct-099.019.019.019.0109.01
20-Oct-099.029.029.029.0209.02
19-Oct-099.019.019.019.0109.01
16-Oct-099.019.019.019.0109.01
15-Oct-099.019.019.019.0109.01
14-Oct-099.029.029.029.0209.02
13-Oct-099.029.029.029.0209.02
12-Oct-099.019.019.019.0109.01
9-Oct-099.019.019.019.0109.01
8-Oct-099.029.029.029.0209.02
7-Oct-099.029.029.029.0209.02
6-Oct-099.029.029.029.0209.02
5-Oct-099.019.019.019.0109.01
2-Oct-099.009.009.009.0009.00
1-Oct-099.029.029.029.0209.02
30-Sep-099.019.019.019.0109.01
29-Sep-099.019.019.019.0109.01
28-Sep-099.019.019.019.0109.01
28-Sep-09 $ 0.031 Dividend
25-Sep-099.049.049.049.0409.01
24-Sep-099.039.039.039.0309.00
23-Sep-099.039.039.039.0309.00
* 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