Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 8:58PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

Rydex Govt Long Bond 1.2x Strategy C (RYCGX)

On Dec 1: 11.89   0.21 (1.74%)

MORE ON RYCGX

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 11.89 11.89 11.89 11.89 0 11.89 30-Nov-09 12.10 12.10 12.10 12.10 0 12.10 27-Nov-09 12.04 12.04 12.04 12.04 0 12.04 25-Nov-09 11.99 11.99 11.99 11.99 0 11.99 24-Nov-09 11.90 11.90 11.90 11.90 0 11.90 23-Nov-09 11.81 11.81 11.81 11.81 0 11.81 20-Nov-09 11.81 11.81 11.81 11.81 0 11.81 19-Nov-09 11.83 11.83 11.83 11.83 0 11.83 18-Nov-09 11.77 11.77 11.77 11.77 0 11.77 17-Nov-09 11.89 11.89 11.89 11.89 0 11.89 16-Nov-09 11.81 11.81 11.81 11.81 0 11.81 13-Nov-09 11.64 11.64 11.64 11.64 0 11.64 12-Nov-09 11.55 11.55 11.55 11.55 0 11.55 11-Nov-09 11.51 11.51 11.51 11.51 0 11.51 10-Nov-09 11.51 11.51 11.51 11.51 0 11.51 9-Nov-09 11.55 11.55 11.55 11.55 0 11.55 6-Nov-09 11.53 11.53 11.53 11.53 0 11.53 5-Nov-09 11.52 11.52 11.52 11.52 0 11.52 4-Nov-09 11.53 11.53 11.53 11.53 0 11.53 3-Nov-09 11.65 11.65 11.65 11.65 0 11.65 2-Nov-09 11.82 11.82 11.82 11.82 0 11.82 30-Oct-09 11.89 11.89 11.89 11.89 0 11.89 30-Oct-09 $ 0.021 Dividend 29-Oct-09 11.68 11.68 11.68 11.68 0 11.66 28-Oct-09 11.86 11.86 11.86 11.86 0 11.84 27-Oct-09 11.77 11.77 11.77 11.77 0 11.75 26-Oct-09 11.55 11.55 11.55 11.55 0 11.53 23-Oct-09 11.73 11.73 11.73 11.73 0 11.71 22-Oct-09 11.90 11.90 11.90 11.90 0 11.88 21-Oct-09 11.99 11.99 11.99 11.99 0 11.97 20-Oct-09 12.06 12.06 12.06 12.06 0 12.04 19-Oct-09 11.99 11.99 11.99 11.99 0 11.97 16-Oct-09 11.86 11.86 11.86 11.86 0 11.84 15-Oct-09 11.74 11.74 11.74 11.74 0 11.72 14-Oct-09 11.80 11.80 11.80 11.80 0 11.78 13-Oct-09 12.06 12.06 12.06 12.06 0 12.04 12-Oct-09 11.93 11.93 11.93 11.93 0 11.91 9-Oct-09 11.93 11.93 11.93 11.93 0 11.91 8-Oct-09 12.29 12.29 12.29 12.29 0 12.27 7-Oct-09 12.47 12.47 12.47 12.47 0 12.45 6-Oct-09 12.27 12.27 12.27 12.27 0 12.25 5-Oct-09 12.43 12.43 12.43 12.43 0 12.41 2-Oct-09 12.45 12.45 12.45 12.45 0 12.43 1-Oct-09 12.54 12.54 12.54 12.54 0 12.52 30-Sep-09 12.33 12.33 12.33 12.33 0 12.31 30-Sep-09 $ 0.019 Dividend 29-Sep-09 12.35 12.35 12.35 12.35 0 12.31 28-Sep-09 12.36 12.36 12.36 12.36 0 12.32 25-Sep-09 12.22 12.22 12.22 12.22 0 12.18 24-Sep-09 12.04 12.04 12.04 12.04 0 12.00 23-Sep-09 11.97 11.97 11.97 11.97 0 11.93 22-Sep-09 11.93 11.93 11.93 11.93 0 11.89 21-Sep-09 11.90 11.90 11.90 11.90 0 11.86 18-Sep-09 11.88 11.88 11.88 11.88 0 11.84 17-Sep-09 12.03 12.03 12.03 12.03 0 11.99 16-Sep-09 11.85 11.85 11.85 11.85 0 11.81 15-Sep-09 11.81 11.81 11.81 11.81 0 11.77 14-Sep-09 11.88 11.88 11.88 11.88 0 11.84 11-Sep-09 12.04 12.04 12.04 12.04 0 12.00 10-Sep-09 11.97 11.97 11.97 11.97 0 11.93 9-Sep-09 11.67 11.67 11.67 11.67 0 11.63 8-Sep-09 11.70 11.70 11.70 11.70 0 11.66 4-Sep-09 11.80 11.80 11.80 11.80 0 11.76 3-Sep-09 12.08 12.08 12.08 12.08 0 12.04 2-Sep-09 12.21 12.21 12.21 12.21 0 12.17 1-Sep-09 11.98 11.98 11.98 11.98 0 11.94 31-Aug-09 11.99 11.99 11.99 11.99 0 11.95 31-Aug-09 $ 0.018 Dividend 28-Aug-09 11.97 11.97 11.97 11.97 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