VGM: Historical Prices for VAN KAMPEN INV GRADE

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	13.72	13.77	13.61	13.61	119,700	13.61
14-Dec-09	13.81	13.83	13.76	13.80	115,000	13.80
11-Dec-09	13.86	13.86	13.78	13.79	88,600	13.79
11-Dec-09	$ 0.088 Dividend
10-Dec-09	13.88	13.90	13.84	13.88	51,000	13.79
9-Dec-09	13.81	13.90	13.81	13.82	65,800	13.73
8-Dec-09	13.78	13.85	13.75	13.83	76,300	13.74
7-Dec-09	13.79	13.82	13.74	13.82	92,900	13.73
4-Dec-09	13.72	13.80	13.72	13.75	72,100	13.66
3-Dec-09	13.74	13.78	13.65	13.72	118,600	13.63
2-Dec-09	13.60	13.74	13.60	13.73	114,500	13.64
1-Dec-09	13.40	13.59	13.35	13.59	191,000	13.50
30-Nov-09	13.41	13.47	13.31	13.35	96,800	13.27
27-Nov-09	13.21	13.37	13.18	13.37	44,300	13.29
25-Nov-09	13.15	13.29	13.15	13.29	49,000	13.21
24-Nov-09	13.18	13.22	13.14	13.19	151,400	13.11
23-Nov-09	13.00	13.19	12.95	13.18	99,000	13.10
20-Nov-09	13.05	13.13	12.97	13.00	90,400	12.92
19-Nov-09	13.15	13.16	13.04	13.10	77,300	13.02
18-Nov-09	13.13	13.13	13.07	13.12	60,600	13.04
17-Nov-09	13.12	13.18	13.07	13.14	90,400	13.06
16-Nov-09	12.91	13.19	12.91	13.18	127,300	13.10
13-Nov-09	12.98	12.98	12.81	12.96	125,000	12.88
12-Nov-09	13.01	13.09	12.84	12.90	153,800	12.82
11-Nov-09	13.21	13.26	13.03	13.08	88,300	13.00
10-Nov-09	13.47	13.50	13.25	13.25	104,200	13.17
10-Nov-09	$ 0.082 Dividend
9-Nov-09	13.53	13.55	13.47	13.54	98,400	13.37
6-Nov-09	13.46	13.55	13.45	13.52	55,400	13.35
5-Nov-09	13.52	13.52	13.44	13.46	51,500	13.29
4-Nov-09	13.44	13.54	13.36	13.48	74,100	13.31
3-Nov-09	13.49	13.50	13.37	13.44	49,700	13.27
2-Nov-09	13.47	13.61	13.31	13.45	118,700	13.28
30-Oct-09	13.81	13.81	13.48	13.55	74,900	13.38
29-Oct-09	13.50	13.70	13.43	13.64	85,400	13.47
28-Oct-09	13.58	13.58	13.42	13.42	78,600	13.25
27-Oct-09	13.55	13.57	13.40	13.56	64,800	13.39
26-Oct-09	13.58	13.58	13.39	13.49	98,700	13.32
23-Oct-09	13.63	13.65	13.53	13.59	71,700	13.42
22-Oct-09	13.61	13.72	13.59	13.59	67,300	13.42
21-Oct-09	13.60	13.80	13.60	13.64	133,500	13.47
20-Oct-09	13.54	13.80	13.51	13.78	123,800	13.61
19-Oct-09	13.59	13.66	13.41	13.50	99,800	13.33
16-Oct-09	13.15	13.55	13.08	13.54	70,300	13.37
15-Oct-09	13.26	13.31	12.86	13.22	261,800	13.06
14-Oct-09	14.05	14.09	13.34	13.37	141,600	13.20
13-Oct-09	13.67	14.07	13.67	13.95	49,600	13.78
13-Oct-09	$ 0.082 Dividend
12-Oct-09	14.11	14.14	13.64	13.75	243,100	13.50
9-Oct-09	14.40	14.40	13.89	14.05	159,800	13.79
8-Oct-09	14.24	14.45	14.24	14.38	76,000	14.12
7-Oct-09	14.57	14.57	14.41	14.45	131,700	14.19
6-Oct-09	14.41	14.63	14.38	14.63	154,800	14.36
5-Oct-09	14.26	14.42	14.26	14.42	83,200	14.16
2-Oct-09	14.04	14.26	14.04	14.26	70,200	14.00
1-Oct-09	14.08	14.10	14.00	14.03	102,300	13.77
30-Sep-09	14.16	14.19	13.97	14.00	181,700	13.74
29-Sep-09	14.17	14.17	14.02	14.12	151,300	13.86
28-Sep-09	14.24	14.24	14.14	14.16	80,600	13.90
25-Sep-09	14.14	14.17	14.04	14.14	64,100	13.88
24-Sep-09	14.15	14.15	14.03	14.13	67,500	13.87
23-Sep-09	14.18	14.19	14.06	14.17	81,100	13.91
22-Sep-09	13.98	14.15	13.95	14.15	97,200	13.89
21-Sep-09	13.95	14.00	13.90	13.96	55,300	13.71
18-Sep-09	13.98	14.00	13.92	13.99	54,700	13.73
17-Sep-09	13.85	13.99	13.84	13.95	113,200	13.70
16-Sep-09	13.71	13.88	13.71	13.88	89,700	13.63
15-Sep-09	13.68	13.81	13.68	13.77	80,900	13.52
14-Sep-09	13.65	13.69	13.60	13.68	80,100	13.43
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions