Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 8, 2009, 12:16PM ET - U.S. Markets close in 3 hours and 44 minutes. Dow Down 0.82% Nasdaq Down 0.28%
Pacific Advisors Government Secs C (PGGCX)On Dec 7: 8.96  Up 0.01 (0.11%)  
MORE ON PGGCX
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*
7-Dec-098.968.968.968.9608.96
4-Dec-098.958.958.958.9508.95
3-Dec-098.958.958.958.9508.95
2-Dec-098.958.958.958.9508.95
1-Dec-098.958.958.958.9508.95
30-Nov-098.948.948.948.9408.94
27-Nov-098.948.948.948.9408.94
25-Nov-098.958.958.958.9508.95
24-Nov-098.958.958.958.9508.95
23-Nov-098.948.948.948.9408.94
20-Nov-098.938.938.938.9308.93
19-Nov-098.938.938.938.9308.93
18-Nov-098.938.938.938.9308.93
17-Nov-098.948.948.948.9408.94
16-Nov-098.948.948.948.9408.94
13-Nov-098.938.938.938.9308.93
12-Nov-098.938.938.938.9308.93
11-Nov-098.928.928.928.9208.92
10-Nov-098.928.928.928.9208.92
9-Nov-098.928.928.928.9208.92
6-Nov-098.918.918.918.9108.91
5-Nov-098.908.908.908.9008.90
4-Nov-098.908.908.908.9008.90
3-Nov-098.908.908.908.9008.90
2-Nov-098.918.918.918.9108.91
30-Oct-098.928.928.928.9208.92
29-Oct-098.928.928.928.9208.92
28-Oct-098.918.918.918.9108.91
27-Oct-098.928.928.928.9208.92
26-Oct-098.918.918.918.9108.91
23-Oct-098.938.938.938.9308.93
22-Oct-098.948.948.948.9408.94
21-Oct-098.948.948.948.9408.94
20-Oct-098.958.958.958.9508.95
19-Oct-098.948.948.948.9408.94
16-Oct-098.948.948.948.9408.94
15-Oct-098.948.948.948.9408.94
14-Oct-098.958.958.958.9508.95
13-Oct-098.958.958.958.9508.95
12-Oct-098.948.948.948.9408.94
9-Oct-098.948.948.948.9408.94
8-Oct-098.958.958.958.9508.95
7-Oct-098.958.958.958.9508.95
6-Oct-098.958.958.958.9508.95
5-Oct-098.948.948.948.9408.94
2-Oct-098.938.938.938.9308.93
1-Oct-098.958.958.958.9508.95
30-Sep-098.948.948.948.9408.94
29-Sep-098.948.948.948.9408.94
28-Sep-098.958.958.958.9508.95
28-Sep-09 $ 0.01 Dividend
25-Sep-098.958.958.958.9508.94
24-Sep-098.958.958.958.9508.94
23-Sep-098.958.958.958.9508.94
22-Sep-098.948.948.948.9408.93
21-Sep-098.938.938.938.9308.92
18-Sep-098.928.928.928.9208.91
17-Sep-098.938.938.938.9308.92
16-Sep-098.928.928.928.9208.91
15-Sep-098.918.918.918.9108.90
14-Sep-098.918.918.918.9108.90
11-Sep-098.908.908.908.9008.89
10-Sep-098.908.908.908.9008.89
9-Sep-098.898.898.898.8908.88
8-Sep-098.888.888.888.8808.87
4-Sep-098.888.888.888.8808.87
3-Sep-098.888.888.888.8808.87
* 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