Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Saturday, December 19, 2009, 12:04PM ET - U.S. Markets Closed. Dow Up 0.20% Nasdaq Up 1.45%
VALIC Company I Broad Cap Value Income (VBCVX)On Dec 18: 8.81  Up 0.03 (0.34%)  
MORE ON VBCVX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
18-Dec-098.818.818.818.8108.81
17-Dec-098.788.788.788.7808.78
16-Dec-098.888.888.888.8808.88
15-Dec-098.858.858.858.8508.85
14-Dec-098.918.918.918.9108.91
11-Dec-098.818.818.818.8108.81
10-Dec-098.748.748.748.7408.74
9-Dec-098.688.688.688.6808.68
8-Dec-098.668.668.668.6608.66
7-Dec-098.738.738.738.7308.73
4-Dec-098.738.738.738.7308.73
3-Dec-098.688.688.688.6808.68
2-Dec-098.778.778.778.7708.77
1-Dec-098.778.778.778.7708.77
30-Nov-098.688.688.688.6808.68
27-Nov-098.668.668.668.6608.66
25-Nov-098.828.828.828.8208.82
24-Nov-098.778.778.778.7708.77
23-Nov-098.778.778.778.7708.77
20-Nov-098.648.648.648.6408.64
19-Nov-098.668.668.668.6608.66
18-Nov-098.808.808.808.8008.80
17-Nov-098.808.808.808.8008.80
16-Nov-098.808.808.808.8008.80
13-Nov-098.678.678.678.6708.67
12-Nov-098.628.628.628.6208.62
11-Nov-098.718.718.718.7108.71
10-Nov-098.688.688.688.6808.68
9-Nov-098.678.678.678.6708.67
6-Nov-098.478.478.478.4708.47
5-Nov-098.458.458.458.4508.45
4-Nov-098.288.288.288.2808.28
3-Nov-098.278.278.278.2708.27
2-Nov-098.208.208.208.2008.20
30-Oct-098.128.128.128.1208.12
29-Oct-098.368.368.368.3608.36
28-Oct-098.188.188.188.1808.18
27-Oct-098.348.348.348.3408.34
26-Oct-098.358.358.358.3508.35
23-Oct-098.478.478.478.4708.47
22-Oct-098.578.578.578.5708.57
21-Oct-098.458.458.458.4508.45
20-Oct-098.508.508.508.5008.50
19-Oct-098.558.558.558.5508.55
16-Oct-098.468.468.468.4608.46
15-Oct-098.548.548.548.5408.54
14-Oct-098.548.548.548.5408.54
13-Oct-098.378.378.378.3708.37
12-Oct-098.418.418.418.4108.41
9-Oct-098.378.378.378.3708.37
8-Oct-098.328.328.328.3208.32
7-Oct-098.268.268.268.2608.26
6-Oct-098.238.238.238.2308.23
5-Oct-098.158.158.158.1508.15
2-Oct-098.008.008.008.0008.00
1-Oct-098.068.068.068.0608.06
30-Sep-098.278.278.278.2708.27
29-Sep-098.318.318.318.3108.31
28-Sep-098.328.328.328.3208.32
25-Sep-098.188.188.188.1808.18
24-Sep-098.248.248.248.2408.24
23-Sep-098.338.338.338.3308.33
22-Sep-098.428.428.428.4208.42
21-Sep-098.368.368.368.3608.36
18-Sep-098.418.418.418.4108.41
17-Sep-098.418.418.418.4108.41
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions