Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 11:27AM ET - U.S. Markets close in 4 hours and 33 minutes. Dow  0.70% Nasdaq  0.72%

Payden GNMA (PYGNX)

On Dec 16: 10.28   0.00 (0.00%)

MORE ON PYGNX

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* 16-Dec-09 10.28 10.28 10.28 10.28 0 10.28 15-Dec-09 10.28 10.28 10.28 10.28 0 10.28 14-Dec-09 10.30 10.30 10.30 10.30 0 10.30 11-Dec-09 10.31 10.31 10.31 10.31 0 10.31 10-Dec-09 10.31 10.31 10.31 10.31 0 10.31 9-Dec-09 10.32 10.32 10.32 10.32 0 10.32 8-Dec-09 10.33 10.33 10.33 10.33 0 10.33 7-Dec-09 10.33 10.33 10.33 10.33 0 10.33 4-Dec-09 10.31 10.31 10.31 10.31 0 10.31 3-Dec-09 10.32 10.32 10.32 10.32 0 10.32 2-Dec-09 10.34 10.34 10.34 10.34 0 10.34 1-Dec-09 10.36 10.36 10.36 10.36 0 10.36 30-Nov-09 10.37 10.37 10.37 10.37 0 10.37 27-Nov-09 10.36 10.36 10.36 10.36 0 10.36 25-Nov-09 10.36 10.36 10.36 10.36 0 10.36 24-Nov-09 10.35 10.35 10.35 10.35 0 10.35 23-Nov-09 10.34 10.34 10.34 10.34 0 10.34 20-Nov-09 10.32 10.32 10.32 10.32 0 10.32 19-Nov-09 10.32 10.32 10.32 10.32 0 10.32 18-Nov-09 10.32 10.32 10.32 10.32 0 10.32 17-Nov-09 10.32 10.32 10.32 10.32 0 10.32 16-Nov-09 10.33 10.33 10.33 10.33 0 10.33 13-Nov-09 10.31 10.31 10.31 10.31 0 10.31 12-Nov-09 10.29 10.29 10.29 10.29 0 10.29 11-Nov-09 10.28 10.28 10.28 10.28 0 10.28 10-Nov-09 10.28 10.28 10.28 10.28 0 10.28 9-Nov-09 10.26 10.26 10.26 10.26 0 10.26 6-Nov-09 10.27 10.27 10.27 10.27 0 10.27 5-Nov-09 10.29 10.29 10.29 10.29 0 10.29 4-Nov-09 10.28 10.28 10.28 10.28 0 10.28 3-Nov-09 10.28 10.28 10.28 10.28 0 10.28 2-Nov-09 10.29 10.29 10.29 10.29 0 10.29 30-Oct-09 10.29 10.29 10.29 10.29 0 10.29 30-Oct-09 $ 0.043 Dividend 29-Oct-09 10.27 10.27 10.27 10.27 0 10.23 28-Oct-09 10.28 10.28 10.28 10.28 0 10.24 27-Oct-09 10.25 10.25 10.25 10.25 0 10.21 26-Oct-09 10.24 10.24 10.24 10.24 0 10.20 23-Oct-09 10.25 10.25 10.25 10.25 0 10.21 22-Oct-09 10.26 10.26 10.26 10.26 0 10.22 21-Oct-09 10.24 10.24 10.24 10.24 0 10.20 20-Oct-09 10.25 10.25 10.25 10.25 0 10.21 19-Oct-09 10.25 10.25 10.25 10.25 0 10.21 16-Oct-09 10.26 10.26 10.26 10.26 0 10.22 15-Oct-09 10.27 10.27 10.27 10.27 0 10.23 14-Oct-09 10.27 10.27 10.27 10.27 0 10.23 13-Oct-09 10.30 10.30 10.30 10.30 0 10.26 12-Oct-09 10.27 10.27 10.27 10.27 0 10.23 9-Oct-09 10.27 10.27 10.27 10.27 0 10.23 8-Oct-09 10.29 10.29 10.29 10.29 0 10.25 7-Oct-09 10.30 10.30 10.30 10.30 0 10.26 6-Oct-09 10.28 10.28 10.28 10.28 0 10.24 5-Oct-09 10.28 10.28 10.28 10.28 0 10.24 2-Oct-09 10.27 10.27 10.27 10.27 0 10.23 1-Oct-09 10.28 10.28 10.28 10.28 0 10.24 30-Sep-09 10.25 10.25 10.25 10.25 0 10.21 30-Sep-09 $ 0.044 Dividend 29-Sep-09 10.26 10.26 10.26 10.26 0 10.17 28-Sep-09 10.25 10.25 10.25 10.25 0 10.16 25-Sep-09 10.25 10.25 10.25 10.25 0 10.16 24-Sep-09 10.24 10.24 10.24 10.24 0 10.15 23-Sep-09 10.23 10.23 10.23 10.23 0 10.14 22-Sep-09 10.22 10.22 10.22 10.22 0 10.13 21-Sep-09 10.21 10.21 10.21 10.21 0 10.12 18-Sep-09 10.22 10.22 10.22 10.22 0 10.13 17-Sep-09 10.23 10.23 10.23 10.23 0 10.14 16-Sep-09 10.22 10.22 10.22 10.22 0 10.13 15-Sep-09 10.21 10.21 10.21 10.21 0 10.12 * 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