VKQ: Historical Prices for VAN KAMPEN MUNI TR

Date	Open	High	Low	Close	Volume	Adj Close*
11-Dec-09	13.29	13.29	13.16	13.21	39,100	13.21
11-Dec-09	$ 0.08 Dividend
10-Dec-09	13.33	13.35	13.26	13.34	52,300	13.26
9-Dec-09	13.29	13.31	13.18	13.31	67,200	13.23
8-Dec-09	13.23	13.31	13.20	13.29	70,600	13.21
7-Dec-09	13.15	13.23	13.12	13.23	42,900	13.15
4-Dec-09	13.28	13.29	13.16	13.20	48,500	13.12
3-Dec-09	13.29	13.30	13.14	13.22	53,400	13.14
2-Dec-09	13.06	13.27	13.03	13.27	86,500	13.19
1-Dec-09	12.85	13.03	12.84	13.03	109,000	12.95
30-Nov-09	12.91	12.91	12.80	12.85	91,000	12.77
27-Nov-09	12.79	12.85	12.76	12.85	105,800	12.77
25-Nov-09	12.82	12.85	12.81	12.85	62,300	12.77
24-Nov-09	12.83	12.85	12.80	12.84	83,700	12.76
23-Nov-09	12.81	12.85	12.72	12.85	71,700	12.77
20-Nov-09	12.74	12.84	12.73	12.78	68,700	12.70
19-Nov-09	12.78	12.83	12.65	12.83	103,500	12.75
18-Nov-09	12.81	12.85	12.78	12.84	55,500	12.76
17-Nov-09	12.77	12.81	12.69	12.77	57,100	12.69
16-Nov-09	12.86	12.87	12.74	12.79	44,500	12.71
13-Nov-09	12.73	12.81	12.71	12.81	39,300	12.73
12-Nov-09	12.86	12.88	12.63	12.69	96,200	12.61
11-Nov-09	12.86	12.88	12.78	12.85	50,300	12.77
10-Nov-09	12.89	12.89	12.82	12.85	85,700	12.77
10-Nov-09	$ 0.078 Dividend
9-Nov-09	12.91	12.91	12.82	12.91	72,900	12.76
6-Nov-09	12.89	12.96	12.77	12.87	76,100	12.72
5-Nov-09	12.94	12.96	12.89	12.96	47,600	12.80
4-Nov-09	12.92	12.94	12.84	12.88	34,300	12.73
3-Nov-09	12.89	12.89	12.76	12.85	86,000	12.70
2-Nov-09	12.69	12.97	12.69	12.87	82,300	12.72
30-Oct-09	12.97	12.97	12.66	12.69	75,300	12.54
29-Oct-09	12.64	12.86	12.64	12.84	85,900	12.69
28-Oct-09	12.96	12.96	12.66	12.66	93,100	12.51
27-Oct-09	12.98	13.00	12.83	12.90	92,900	12.75
26-Oct-09	13.05	13.08	12.92	12.99	70,800	12.83
23-Oct-09	12.91	13.06	12.91	13.01	54,200	12.85
22-Oct-09	13.06	13.06	12.81	12.92	116,600	12.76
21-Oct-09	13.21	13.33	13.03	13.04	105,500	12.88
20-Oct-09	13.09	13.23	13.01	13.22	151,900	13.06
19-Oct-09	12.98	13.10	12.95	13.06	108,400	12.90
16-Oct-09	12.75	12.98	12.71	12.95	98,800	12.79
15-Oct-09	12.88	12.91	12.44	12.70	305,700	12.55
14-Oct-09	13.56	13.57	12.94	13.01	224,000	12.85
13-Oct-09	13.09	13.62	13.09	13.50	112,500	13.34
13-Oct-09	$ 0.078 Dividend
12-Oct-09	13.63	13.65	13.11	13.21	184,400	12.97
9-Oct-09	14.14	14.16	13.76	13.76	101,800	13.51
8-Oct-09	14.10	14.15	14.06	14.15	42,900	13.90
7-Oct-09	14.15	14.15	14.01	14.13	51,500	13.88
6-Oct-09	14.27	14.40	14.14	14.20	119,800	13.95
5-Oct-09	13.93	14.30	13.92	14.30	162,400	14.04
2-Oct-09	13.68	13.94	13.67	13.92	69,200	13.67
1-Oct-09	13.70	13.79	13.59	13.68	109,700	13.44
30-Sep-09	13.94	13.94	13.58	13.62	94,900	13.38
29-Sep-09	13.83	13.89	13.69	13.70	74,700	13.46
28-Sep-09	14.00	14.00	13.77	13.77	110,800	13.52
25-Sep-09	13.97	13.99	13.89	13.96	70,600	13.71
24-Sep-09	13.82	13.99	13.72	13.99	78,700	13.74
23-Sep-09	13.76	13.86	13.76	13.82	67,000	13.57
22-Sep-09	13.94	13.94	13.71	13.84	76,600	13.59
21-Sep-09	13.91	13.92	13.79	13.88	62,500	13.63
18-Sep-09	13.92	13.95	13.82	13.88	116,000	13.63
17-Sep-09	14.03	14.08	13.80	13.94	104,200	13.69
16-Sep-09	13.73	14.04	13.73	13.98	92,700	13.73
15-Sep-09	13.72	13.82	13.66	13.70	51,200	13.46
14-Sep-09	13.74	13.85	13.72	13.77	73,300	13.52
11-Sep-09	13.50	13.70	13.50	13.70	103,000	13.46
11-Sep-09	$ 0.078 Dividend
10-Sep-09	13.72	13.75	13.30	13.67	289,900	13.35
* 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