Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, February 10, 2010, 5:35AM ET - U.S. Markets open in 3 hours and 55 minutes. Dow Up 1.52% Nasdaq  0.00%
Pacific Advisors Government Secs C (PGGCX)On Feb 9: 8.90  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*
9-Feb-108.908.908.908.9008.90
8-Feb-108.898.898.898.8908.89
5-Feb-108.908.908.908.9008.90
4-Feb-108.908.908.908.9008.90
3-Feb-108.918.918.918.9108.91
2-Feb-108.928.928.928.9208.92
1-Feb-108.928.928.928.9208.92
29-Jan-108.918.918.918.9108.91
28-Jan-108.928.928.928.9208.92
27-Jan-108.928.928.928.9208.92
26-Jan-108.938.938.938.9308.93
25-Jan-108.928.928.928.9208.92
22-Jan-108.928.928.928.9208.92
21-Jan-108.948.948.948.9408.94
20-Jan-108.958.958.958.9508.95
19-Jan-108.958.958.958.9508.95
15-Jan-108.958.958.958.9508.95
14-Jan-108.958.958.958.9508.95
13-Jan-108.948.948.948.9408.94
12-Jan-108.948.948.948.9408.94
11-Jan-108.948.948.948.9408.94
8-Jan-108.938.938.938.9308.93
7-Jan-108.928.928.928.9208.92
6-Jan-108.938.938.938.9308.93
5-Jan-108.938.938.938.9308.93
4-Jan-108.928.928.928.9208.92
31-Dec-098.908.908.908.9008.90
30-Dec-098.928.928.928.9208.92
29-Dec-098.918.918.918.9108.91
28-Dec-098.918.918.918.9108.91
24-Dec-098.918.918.918.9108.91
23-Dec-098.928.928.928.9208.92
23-Dec-09 $ 0.04 Dividend
22-Dec-098.968.968.968.9608.92
21-Dec-098.968.968.968.9608.92
18-Dec-098.978.978.978.9708.93
17-Dec-098.978.978.978.9708.93
16-Dec-098.958.958.958.9508.91
15-Dec-098.938.938.938.9308.89
14-Dec-098.948.948.948.9408.90
11-Dec-098.948.948.948.9408.90
10-Dec-098.958.958.958.9508.91
9-Dec-098.958.958.958.9508.91
8-Dec-098.968.968.968.9608.92
7-Dec-098.968.968.968.9608.92
4-Dec-098.958.958.958.9508.91
3-Dec-098.958.958.958.9508.91
2-Dec-098.958.958.958.9508.91
1-Dec-098.958.958.958.9508.91
30-Nov-098.948.948.948.9408.90
27-Nov-098.948.948.948.9408.90
25-Nov-098.958.958.958.9508.91
24-Nov-098.958.958.958.9508.91
23-Nov-098.948.948.948.9408.90
20-Nov-098.938.938.938.9308.89
19-Nov-098.938.938.938.9308.89
18-Nov-098.938.938.938.9308.89
17-Nov-098.948.948.948.9408.90
16-Nov-098.948.948.948.9408.90
13-Nov-098.938.938.938.9308.89
12-Nov-098.938.938.938.9308.89
11-Nov-098.928.928.928.9208.88
10-Nov-098.928.928.928.9208.88
9-Nov-098.928.928.928.9208.88
6-Nov-098.918.918.918.9108.87
5-Nov-098.908.908.908.9008.86
4-Nov-098.908.908.908.9008.86
* 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