Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 7:14PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Sentinel Government Securities A (SEGSX)

On Dec 4: 11.01   0.05 (0.45%)

MORE ON SEGSX

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 11.01 11.01 11.01 11.01 0 11.01 3-Dec-09 11.06 11.06 11.06 11.06 0 11.06 2-Dec-09 11.09 11.09 11.09 11.09 0 11.09 1-Dec-09 11.11 11.11 11.11 11.11 0 11.11 30-Nov-09 11.15 11.15 11.15 11.15 0 11.15 27-Nov-09 11.14 11.14 11.14 11.14 0 11.14 25-Nov-09 11.11 11.11 11.11 11.11 0 11.11 24-Nov-09 11.10 11.10 11.10 11.10 0 11.10 23-Nov-09 11.07 11.07 11.07 11.07 0 11.07 20-Nov-09 11.09 11.09 11.09 11.09 0 11.09 19-Nov-09 11.09 11.09 11.09 11.09 0 11.09 18-Nov-09 11.08 11.08 11.08 11.08 0 11.08 17-Nov-09 11.11 11.11 11.11 11.11 0 11.11 16-Nov-09 11.12 11.12 11.12 11.12 0 11.12 13-Nov-09 11.07 11.07 11.07 11.07 0 11.07 12-Nov-09 11.04 11.04 11.04 11.04 0 11.04 11-Nov-09 11.01 11.01 11.01 11.01 0 11.01 10-Nov-09 11.01 11.01 11.01 11.01 0 11.01 9-Nov-09 11.00 11.00 11.00 11.00 0 11.00 6-Nov-09 11.00 11.00 11.00 11.00 0 11.00 5-Nov-09 10.98 10.98 10.98 10.98 0 10.98 4-Nov-09 10.95 10.95 10.95 10.95 0 10.95 3-Nov-09 10.98 10.98 10.98 10.98 0 10.98 2-Nov-09 11.01 11.01 11.01 11.01 0 11.01 30-Oct-09 11.02 11.02 11.02 11.02 0 11.02 29-Oct-09 10.97 10.97 10.97 10.97 0 10.97 28-Oct-09 11.01 11.01 11.01 11.01 0 11.01 27-Oct-09 10.97 10.97 10.97 10.97 0 10.97 26-Oct-09 10.93 10.93 10.93 10.93 0 10.93 23-Oct-09 10.96 10.96 10.96 10.96 0 10.96 22-Oct-09 10.99 10.99 10.99 10.99 0 10.99 22-Oct-09 $ 0.036 Dividend 21-Oct-09 11.02 11.02 11.02 11.02 0 10.98 20-Oct-09 11.05 11.05 11.05 11.05 0 11.01 19-Oct-09 11.02 11.02 11.02 11.02 0 10.98 16-Oct-09 11.01 11.01 11.01 11.01 0 10.97 15-Oct-09 11.00 11.00 11.00 11.00 0 10.96 14-Oct-09 11.01 11.01 11.01 11.01 0 10.97 13-Oct-09 11.06 11.06 11.06 11.06 0 11.02 12-Oct-09 11.02 11.02 11.02 11.02 0 10.98 9-Oct-09 11.01 11.01 11.01 11.01 0 10.97 8-Oct-09 11.08 11.08 11.08 11.08 0 11.04 7-Oct-09 11.11 11.11 11.11 11.11 0 11.07 6-Oct-09 11.07 11.07 11.07 11.07 0 11.03 5-Oct-09 11.08 11.08 11.08 11.08 0 11.04 2-Oct-09 11.08 11.08 11.08 11.08 0 11.04 1-Oct-09 11.09 11.09 11.09 11.09 0 11.05 30-Sep-09 11.03 11.03 11.03 11.03 0 10.99 29-Sep-09 11.05 11.05 11.05 11.05 0 11.01 28-Sep-09 11.04 11.04 11.04 11.04 0 11.00 25-Sep-09 11.02 11.02 11.02 11.02 0 10.98 24-Sep-09 10.99 10.99 10.99 10.99 0 10.95 23-Sep-09 10.97 10.97 10.97 10.97 0 10.93 23-Sep-09 $ 0.03 Dividend 22-Sep-09 10.98 10.98 10.98 10.98 0 10.91 21-Sep-09 10.96 10.96 10.96 10.96 0 10.89 18-Sep-09 10.97 10.97 10.97 10.97 0 10.90 17-Sep-09 11.01 11.01 11.01 11.01 0 10.94 16-Sep-09 10.96 10.96 10.96 10.96 0 10.89 15-Sep-09 10.96 10.96 10.96 10.96 0 10.89 14-Sep-09 10.98 10.98 10.98 10.98 0 10.91 11-Sep-09 11.01 11.01 11.01 11.01 0 10.94 10-Sep-09 11.01 11.01 11.01 11.01 0 10.94 9-Sep-09 10.94 10.94 10.94 10.94 0 10.87 8-Sep-09 10.95 10.95 10.95 10.95 0 10.88 4-Sep-09 10.94 10.94 10.94 10.94 0 10.87 3-Sep-09 10.99 10.99 10.99 10.99 0 10.92 2-Sep-09 11.01 11.01 11.01 11.01 0 10.94 * 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