Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 7:02AM ET - U.S. Markets open in 2 hours and 28 minutes. Dow  1.48% Nasdaq  0.00%

Rydex Govt Long Bond 1.2x Strategy Inv (RYGBX)

On Nov 27: 12.05   0.05 (0.42%)

MORE ON RYGBX

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* 27-Nov-09 12.05 12.05 12.05 12.05 0 12.05 25-Nov-09 12.00 12.00 12.00 12.00 0 12.00 24-Nov-09 11.90 11.90 11.90 11.90 0 11.90 23-Nov-09 11.82 11.82 11.82 11.82 0 11.82 20-Nov-09 11.82 11.82 11.82 11.82 0 11.82 19-Nov-09 11.83 11.83 11.83 11.83 0 11.83 18-Nov-09 11.78 11.78 11.78 11.78 0 11.78 17-Nov-09 11.90 11.90 11.90 11.90 0 11.90 16-Nov-09 11.82 11.82 11.82 11.82 0 11.82 13-Nov-09 11.64 11.64 11.64 11.64 0 11.64 12-Nov-09 11.56 11.56 11.56 11.56 0 11.56 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 11.64 11.64 11.64 11.64 0 11.64 2-Nov-09 11.81 11.81 11.81 11.81 0 11.81 30-Oct-09 11.89 11.89 11.89 11.89 0 11.89 30-Oct-09 $ 0.031 Dividend 29-Oct-09 11.68 11.68 11.68 11.68 0 11.65 28-Oct-09 11.86 11.86 11.86 11.86 0 11.83 27-Oct-09 11.77 11.77 11.77 11.77 0 11.74 26-Oct-09 11.54 11.54 11.54 11.54 0 11.51 23-Oct-09 11.73 11.73 11.73 11.73 0 11.70 22-Oct-09 11.89 11.89 11.89 11.89 0 11.86 21-Oct-09 11.99 11.99 11.99 11.99 0 11.96 20-Oct-09 12.06 12.06 12.06 12.06 0 12.03 19-Oct-09 11.99 11.99 11.99 11.99 0 11.96 16-Oct-09 11.87 11.87 11.87 11.87 0 11.84 15-Oct-09 11.74 11.74 11.74 11.74 0 11.71 14-Oct-09 11.80 11.80 11.80 11.80 0 11.77 13-Oct-09 12.06 12.06 12.06 12.06 0 12.03 12-Oct-09 11.93 11.93 11.93 11.93 0 11.90 9-Oct-09 11.93 11.93 11.93 11.93 0 11.90 8-Oct-09 12.29 12.29 12.29 12.29 0 12.26 7-Oct-09 12.48 12.48 12.48 12.48 0 12.45 6-Oct-09 12.28 12.28 12.28 12.28 0 12.25 5-Oct-09 12.44 12.44 12.44 12.44 0 12.41 2-Oct-09 12.45 12.45 12.45 12.45 0 12.42 1-Oct-09 12.55 12.55 12.55 12.55 0 12.52 30-Sep-09 12.33 12.33 12.33 12.33 0 12.30 30-Sep-09 $ 0.029 Dividend 29-Sep-09 12.36 12.36 12.36 12.36 0 12.30 28-Sep-09 12.36 12.36 12.36 12.36 0 12.30 25-Sep-09 12.22 12.22 12.22 12.22 0 12.16 24-Sep-09 12.04 12.04 12.04 12.04 0 11.98 23-Sep-09 11.98 11.98 11.98 11.98 0 11.92 22-Sep-09 11.94 11.94 11.94 11.94 0 11.88 21-Sep-09 11.90 11.90 11.90 11.90 0 11.84 18-Sep-09 11.89 11.89 11.89 11.89 0 11.83 17-Sep-09 12.04 12.04 12.04 12.04 0 11.98 16-Sep-09 11.85 11.85 11.85 11.85 0 11.79 15-Sep-09 11.82 11.82 11.82 11.82 0 11.76 14-Sep-09 11.89 11.89 11.89 11.89 0 11.83 11-Sep-09 12.05 12.05 12.05 12.05 0 11.99 10-Sep-09 11.97 11.97 11.97 11.97 0 11.91 9-Sep-09 11.68 11.68 11.68 11.68 0 11.62 8-Sep-09 11.71 11.71 11.71 11.71 0 11.65 4-Sep-09 11.81 11.81 11.81 11.81 0 11.75 3-Sep-09 12.09 12.09 12.09 12.09 0 12.03 2-Sep-09 12.21 12.21 12.21 12.21 0 12.15 1-Sep-09 11.99 11.99 11.99 11.99 0 11.93 31-Aug-09 12.00 12.00 12.00 12.00 0 11.94 31-Aug-09 $ 0.028 Dividend 28-Aug-09 11.98 11.98 11.98 11.98 0 11.89 27-Aug-09 11.88 11.88 11.88 11.88 0 11.79 26-Aug-09 11.98 11.98 11.98 11.98 0 11.89 * 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