Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 12:28PM ET - U.S. Markets close in 3 hours and 32 minutes. Dow  0.36% Nasdaq  0.21%

Rydex Govt Long Bond 1.2x Strategy A (RYABX)

On Dec 1: 11.92   0.21 (1.73%)

MORE ON RYABX

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* 1-Dec-09 11.92 11.92 11.92 11.92 0 11.92 30-Nov-09 12.13 12.13 12.13 12.13 0 12.13 27-Nov-09 12.08 12.08 12.08 12.08 0 12.08 25-Nov-09 12.02 12.02 12.02 12.02 0 12.02 24-Nov-09 11.93 11.93 11.93 11.93 0 11.93 23-Nov-09 11.84 11.84 11.84 11.84 0 11.84 20-Nov-09 11.84 11.84 11.84 11.84 0 11.84 19-Nov-09 11.86 11.86 11.86 11.86 0 11.86 18-Nov-09 11.80 11.80 11.80 11.80 0 11.80 17-Nov-09 11.92 11.92 11.92 11.92 0 11.92 16-Nov-09 11.84 11.84 11.84 11.84 0 11.84 13-Nov-09 11.67 11.67 11.67 11.67 0 11.67 12-Nov-09 11.58 11.58 11.58 11.58 0 11.58 11-Nov-09 11.53 11.53 11.53 11.53 0 11.53 10-Nov-09 11.53 11.53 11.53 11.53 0 11.53 9-Nov-09 11.57 11.57 11.57 11.57 0 11.57 6-Nov-09 11.56 11.56 11.56 11.56 0 11.56 5-Nov-09 11.54 11.54 11.54 11.54 0 11.54 4-Nov-09 11.55 11.55 11.55 11.55 0 11.55 3-Nov-09 11.67 11.67 11.67 11.67 0 11.67 2-Nov-09 11.84 11.84 11.84 11.84 0 11.84 30-Oct-09 11.91 11.91 11.91 11.91 0 11.91 30-Oct-09 $ 0.029 Dividend 29-Oct-09 11.70 11.70 11.70 11.70 0 11.67 28-Oct-09 11.88 11.88 11.88 11.88 0 11.85 27-Oct-09 11.79 11.79 11.79 11.79 0 11.76 26-Oct-09 11.57 11.57 11.57 11.57 0 11.54 23-Oct-09 11.75 11.75 11.75 11.75 0 11.72 22-Oct-09 11.92 11.92 11.92 11.92 0 11.89 21-Oct-09 12.02 12.02 12.02 12.02 0 11.99 20-Oct-09 12.09 12.09 12.09 12.09 0 12.06 19-Oct-09 12.01 12.01 12.01 12.01 0 11.98 16-Oct-09 11.89 11.89 11.89 11.89 0 11.86 15-Oct-09 11.76 11.76 11.76 11.76 0 11.73 14-Oct-09 11.82 11.82 11.82 11.82 0 11.79 13-Oct-09 12.08 12.08 12.08 12.08 0 12.05 12-Oct-09 11.95 11.95 11.95 11.95 0 11.92 9-Oct-09 11.95 11.95 11.95 11.95 0 11.92 8-Oct-09 12.31 12.31 12.31 12.31 0 12.28 7-Oct-09 12.50 12.50 12.50 12.50 0 12.47 6-Oct-09 12.29 12.29 12.29 12.29 0 12.26 5-Oct-09 12.45 12.45 12.45 12.45 0 12.42 2-Oct-09 12.47 12.47 12.47 12.47 0 12.44 1-Oct-09 12.57 12.57 12.57 12.57 0 12.54 30-Sep-09 12.35 12.35 12.35 12.35 0 12.32 30-Sep-09 $ 0.027 Dividend 29-Sep-09 12.38 12.38 12.38 12.38 0 12.32 28-Sep-09 12.38 12.38 12.38 12.38 0 12.32 25-Sep-09 12.24 12.24 12.24 12.24 0 12.18 24-Sep-09 12.06 12.06 12.06 12.06 0 12.00 23-Sep-09 12.00 12.00 12.00 12.00 0 11.94 22-Sep-09 11.96 11.96 11.96 11.96 0 11.90 21-Sep-09 11.92 11.92 11.92 11.92 0 11.86 18-Sep-09 11.91 11.91 11.91 11.91 0 11.85 17-Sep-09 12.05 12.05 12.05 12.05 0 11.99 16-Sep-09 11.87 11.87 11.87 11.87 0 11.81 15-Sep-09 11.84 11.84 11.84 11.84 0 11.78 14-Sep-09 11.91 11.91 11.91 11.91 0 11.85 11-Sep-09 12.07 12.07 12.07 12.07 0 12.01 10-Sep-09 11.99 11.99 11.99 11.99 0 11.93 9-Sep-09 11.69 11.69 11.69 11.69 0 11.64 8-Sep-09 11.72 11.72 11.72 11.72 0 11.67 4-Sep-09 11.82 11.82 11.82 11.82 0 11.76 3-Sep-09 12.11 12.11 12.11 12.11 0 12.05 2-Sep-09 12.23 12.23 12.23 12.23 0 12.17 1-Sep-09 12.00 12.00 12.00 12.00 0 11.94 31-Aug-09 12.02 12.02 12.02 12.02 0 11.96 31-Aug-09 $ 0.025 Dividend 28-Aug-09 11.99 11.99 11.99 11.99 0 11.91 * 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