Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 9:15AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Rydex Govt Long Bond 1.2x Strategy Adv (RYADX)

On Dec 4: 11.52   0.17 (1.45%)

MORE ON RYADX

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* 4-Dec-09 11.52 11.52 11.52 11.52 0 11.52 3-Dec-09 11.69 11.69 11.69 11.69 0 11.69 2-Dec-09 11.88 11.88 11.88 11.88 0 11.88 1-Dec-09 11.84 11.84 11.84 11.84 0 11.84 30-Nov-09 12.06 12.06 12.06 12.06 0 12.06 27-Nov-09 12.00 12.00 12.00 12.00 0 12.00 25-Nov-09 11.95 11.95 11.95 11.95 0 11.95 24-Nov-09 11.85 11.85 11.85 11.85 0 11.85 23-Nov-09 11.77 11.77 11.77 11.77 0 11.77 20-Nov-09 11.77 11.77 11.77 11.77 0 11.77 19-Nov-09 11.78 11.78 11.78 11.78 0 11.78 18-Nov-09 11.72 11.72 11.72 11.72 0 11.72 17-Nov-09 11.84 11.84 11.84 11.84 0 11.84 16-Nov-09 11.76 11.76 11.76 11.76 0 11.76 13-Nov-09 11.59 11.59 11.59 11.59 0 11.59 12-Nov-09 11.50 11.50 11.50 11.50 0 11.50 11-Nov-09 11.45 11.45 11.45 11.45 0 11.45 10-Nov-09 11.45 11.45 11.45 11.45 0 11.45 9-Nov-09 11.49 11.49 11.49 11.49 0 11.49 6-Nov-09 11.48 11.48 11.48 11.48 0 11.48 5-Nov-09 11.46 11.46 11.46 11.46 0 11.46 4-Nov-09 11.47 11.47 11.47 11.47 0 11.47 3-Nov-09 11.59 11.59 11.59 11.59 0 11.59 2-Nov-09 11.76 11.76 11.76 11.76 0 11.76 30-Oct-09 11.83 11.83 11.83 11.83 0 11.83 30-Oct-09 $ 0.026 Dividend 29-Oct-09 11.63 11.63 11.63 11.63 0 11.60 28-Oct-09 11.80 11.80 11.80 11.80 0 11.77 27-Oct-09 11.71 11.71 11.71 11.71 0 11.68 26-Oct-09 11.49 11.49 11.49 11.49 0 11.46 23-Oct-09 11.67 11.67 11.67 11.67 0 11.64 22-Oct-09 11.84 11.84 11.84 11.84 0 11.81 21-Oct-09 11.93 11.93 11.93 11.93 0 11.90 20-Oct-09 12.00 12.00 12.00 12.00 0 11.97 19-Oct-09 11.93 11.93 11.93 11.93 0 11.90 16-Oct-09 11.80 11.80 11.80 11.80 0 11.77 15-Oct-09 11.68 11.68 11.68 11.68 0 11.65 14-Oct-09 11.74 11.74 11.74 11.74 0 11.71 13-Oct-09 11.99 11.99 11.99 11.99 0 11.96 12-Oct-09 11.87 11.87 11.87 11.87 0 11.84 9-Oct-09 11.87 11.87 11.87 11.87 0 11.84 8-Oct-09 12.23 12.23 12.23 12.23 0 12.20 7-Oct-09 12.41 12.41 12.41 12.41 0 12.38 6-Oct-09 12.21 12.21 12.21 12.21 0 12.18 5-Oct-09 12.37 12.37 12.37 12.37 0 12.34 2-Oct-09 12.38 12.38 12.38 12.38 0 12.35 1-Oct-09 12.48 12.48 12.48 12.48 0 12.45 30-Sep-09 12.27 12.27 12.27 12.27 0 12.24 30-Sep-09 $ 0.024 Dividend 29-Sep-09 12.29 12.29 12.29 12.29 0 12.24 28-Sep-09 12.29 12.29 12.29 12.29 0 12.24 25-Sep-09 12.15 12.15 12.15 12.15 0 12.10 24-Sep-09 11.98 11.98 11.98 11.98 0 11.93 23-Sep-09 11.91 11.91 11.91 11.91 0 11.86 22-Sep-09 11.87 11.87 11.87 11.87 0 11.82 21-Sep-09 11.84 11.84 11.84 11.84 0 11.79 18-Sep-09 11.82 11.82 11.82 11.82 0 11.77 17-Sep-09 11.97 11.97 11.97 11.97 0 11.92 16-Sep-09 11.79 11.79 11.79 11.79 0 11.74 15-Sep-09 11.75 11.75 11.75 11.75 0 11.70 14-Sep-09 11.82 11.82 11.82 11.82 0 11.77 11-Sep-09 11.98 11.98 11.98 11.98 0 11.93 10-Sep-09 11.91 11.91 11.91 11.91 0 11.86 9-Sep-09 11.61 11.61 11.61 11.61 0 11.56 8-Sep-09 11.64 11.64 11.64 11.64 0 11.59 4-Sep-09 11.74 11.74 11.74 11.74 0 11.69 3-Sep-09 12.02 12.02 12.02 12.02 0 11.97 2-Sep-09 12.15 12.15 12.15 12.15 0 12.10 * 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