Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 7:21PM ET - U.S. Markets Closed. Dow  0.49% Nasdaq  0.67%

Tocqueville Gold (TGLDX)

On Dec 22: 55.63   0.23 (0.42%)

MORE ON TGLDX

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* 21-Dec-09 55.40 55.40 55.40 55.40 0 55.40 18-Dec-09 56.01 56.01 56.01 56.01 0 56.01 17-Dec-09 55.35 55.35 55.35 55.35 0 55.35 16-Dec-09 57.94 57.94 57.94 57.94 0 57.94 15-Dec-09 57.12 57.12 57.12 57.12 0 57.12 14-Dec-09 57.74 57.74 57.74 57.74 0 57.74 11-Dec-09 56.57 56.57 56.57 56.57 0 56.57 10-Dec-09 57.32 57.32 57.32 57.32 0 57.32 9-Dec-09 57.08 57.08 57.08 57.08 0 57.08 8-Dec-09 55.95 55.95 55.95 55.95 0 55.95 7-Dec-09 57.65 57.65 57.65 57.65 0 57.65 4-Dec-09 58.55 58.55 58.55 58.55 0 58.55 3-Dec-09 60.91 60.91 60.91 60.91 0 60.91 2-Dec-09 62.20 62.20 62.20 62.20 0 62.20 1-Dec-09 61.47 61.47 61.47 61.47 0 61.47 30-Nov-09 59.01 59.01 59.01 59.01 0 59.01 27-Nov-09 58.47 58.47 58.47 58.47 0 58.47 25-Nov-09 60.95 60.95 60.95 60.95 0 60.95 24-Nov-09 59.38 59.38 59.38 59.38 0 59.38 23-Nov-09 59.78 59.78 59.78 59.78 0 59.78 20-Nov-09 58.77 58.77 58.77 58.77 0 58.77 19-Nov-09 59.10 59.10 59.10 59.10 0 59.10 18-Nov-09 58.90 58.90 58.90 58.90 0 58.90 17-Nov-09 58.98 58.98 58.98 58.98 0 58.98 16-Nov-09 58.88 58.88 58.88 58.88 0 58.88 13-Nov-09 57.50 57.50 57.50 57.50 0 57.50 12-Nov-09 56.13 56.13 56.13 56.13 0 56.13 11-Nov-09 57.19 57.19 57.19 57.19 0 57.19 10-Nov-09 56.54 56.54 56.54 56.54 0 56.54 9-Nov-09 56.68 56.68 56.68 56.68 0 56.68 6-Nov-09 54.90 54.90 54.90 54.90 0 54.90 5-Nov-09 54.00 54.00 54.00 54.00 0 54.00 4-Nov-09 53.98 53.98 53.98 53.98 0 53.98 3-Nov-09 53.04 53.04 53.04 53.04 0 53.04 2-Nov-09 50.02 50.02 50.02 50.02 0 50.02 30-Oct-09 49.71 49.71 49.71 49.71 0 49.71 29-Oct-09 50.95 50.95 50.95 50.95 0 50.95 28-Oct-09 48.90 48.90 48.90 48.90 0 48.90 27-Oct-09 51.14 51.14 51.14 51.14 0 51.14 26-Oct-09 51.52 51.52 51.52 51.52 0 51.52 23-Oct-09 53.38 53.38 53.38 53.38 0 53.38 23-Oct-09 $ 0.004 Dividend 22-Oct-09 53.58 53.58 53.58 53.58 0 53.58 21-Oct-09 54.03 54.03 54.03 54.03 0 54.03 20-Oct-09 53.58 53.58 53.58 53.58 0 53.58 19-Oct-09 54.76 54.76 54.76 54.76 0 54.76 16-Oct-09 54.44 54.44 54.44 54.44 0 54.44 15-Oct-09 54.27 54.27 54.27 54.27 0 54.27 14-Oct-09 55.27 55.27 55.27 55.27 0 55.27 13-Oct-09 55.18 55.18 55.18 55.18 0 55.18 12-Oct-09 54.57 54.57 54.57 54.57 0 54.57 9-Oct-09 54.41 54.41 54.41 54.41 0 54.41 8-Oct-09 54.81 54.81 54.81 54.81 0 54.81 7-Oct-09 53.57 53.57 53.57 53.57 0 53.57 6-Oct-09 53.14 53.14 53.14 53.14 0 53.14 5-Oct-09 50.14 50.14 50.14 50.14 0 50.14 2-Oct-09 48.59 48.59 48.59 48.59 0 48.59 1-Oct-09 48.47 48.47 48.47 48.47 0 48.47 30-Sep-09 50.81 50.81 50.81 50.81 0 50.81 29-Sep-09 49.80 49.80 49.80 49.80 0 49.80 28-Sep-09 48.82 48.82 48.82 48.82 0 48.82 25-Sep-09 48.86 48.86 48.86 48.86 0 48.86 24-Sep-09 48.99 48.99 48.99 48.99 0 48.99 23-Sep-09 50.67 50.67 50.67 50.67 0 50.67 22-Sep-09 51.59 51.59 51.59 51.59 0 51.59 21-Sep-09 50.70 50.70 50.70 50.70 0 50.70 18-Sep-09 51.41 51.41 51.41 51.41 0 51.41 * 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