Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 8:17PM ET - U.S. Markets Closed. Dow  0.67% Nasdaq  0.33%

VALIC Company I Mid Cap Strategic Gr (VMSGX)

On Dec 10: 9.41   0.07 (0.75%)

MORE ON VMSGX

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* 10-Dec-09 9.41 9.41 9.41 9.41 0 9.41 9-Dec-09 9.34 9.34 9.34 9.34 0 9.34 8-Dec-09 9.32 9.32 9.32 9.32 0 9.32 7-Dec-09 9.41 9.41 9.41 9.41 0 9.41 4-Dec-09 9.44 9.44 9.44 9.44 0 9.44 3-Dec-09 9.37 9.37 9.37 9.37 0 9.37 2-Dec-09 9.45 9.45 9.45 9.45 0 9.45 1-Dec-09 9.39 9.39 9.39 9.39 0 9.39 30-Nov-09 9.19 9.19 9.19 9.19 0 9.19 27-Nov-09 9.18 9.18 9.18 9.18 0 9.18 25-Nov-09 9.39 9.39 9.39 9.39 0 9.39 24-Nov-09 9.28 9.28 9.28 9.28 0 9.28 23-Nov-09 9.32 9.32 9.32 9.32 0 9.32 20-Nov-09 9.23 9.23 9.23 9.23 0 9.23 19-Nov-09 9.28 9.28 9.28 9.28 0 9.28 18-Nov-09 9.48 9.48 9.48 9.48 0 9.48 17-Nov-09 9.57 9.57 9.57 9.57 0 9.57 16-Nov-09 9.58 9.58 9.58 9.58 0 9.58 13-Nov-09 9.44 9.44 9.44 9.44 0 9.44 12-Nov-09 9.34 9.34 9.34 9.34 0 9.34 11-Nov-09 9.47 9.47 9.47 9.47 0 9.47 10-Nov-09 9.40 9.40 9.40 9.40 0 9.40 9-Nov-09 9.38 9.38 9.38 9.38 0 9.38 6-Nov-09 9.12 9.12 9.12 9.12 0 9.12 5-Nov-09 9.11 9.11 9.11 9.11 0 9.11 4-Nov-09 8.91 8.91 8.91 8.91 0 8.91 3-Nov-09 8.90 8.90 8.90 8.90 0 8.90 2-Nov-09 8.79 8.79 8.79 8.79 0 8.79 30-Oct-09 8.77 8.77 8.77 8.77 0 8.77 29-Oct-09 9.08 9.08 9.08 9.08 0 9.08 28-Oct-09 8.84 8.84 8.84 8.84 0 8.84 27-Oct-09 9.19 9.19 9.19 9.19 0 9.19 26-Oct-09 9.36 9.36 9.36 9.36 0 9.36 23-Oct-09 9.48 9.48 9.48 9.48 0 9.48 22-Oct-09 9.62 9.62 9.62 9.62 0 9.62 21-Oct-09 9.55 9.55 9.55 9.55 0 9.55 20-Oct-09 9.62 9.62 9.62 9.62 0 9.62 19-Oct-09 9.73 9.73 9.73 9.73 0 9.73 16-Oct-09 9.62 9.62 9.62 9.62 0 9.62 15-Oct-09 9.72 9.72 9.72 9.72 0 9.72 14-Oct-09 9.71 9.71 9.71 9.71 0 9.71 13-Oct-09 9.50 9.50 9.50 9.50 0 9.50 12-Oct-09 9.52 9.52 9.52 9.52 0 9.52 9-Oct-09 9.52 9.52 9.52 9.52 0 9.52 8-Oct-09 9.46 9.46 9.46 9.46 0 9.46 7-Oct-09 9.30 9.30 9.30 9.30 0 9.30 6-Oct-09 9.27 9.27 9.27 9.27 0 9.27 5-Oct-09 9.10 9.10 9.10 9.10 0 9.10 2-Oct-09 8.90 8.90 8.90 8.90 0 8.90 1-Oct-09 8.94 8.94 8.94 8.94 0 8.94 30-Sep-09 9.28 9.28 9.28 9.28 0 9.28 29-Sep-09 9.31 9.31 9.31 9.31 0 9.31 28-Sep-09 9.29 9.29 9.29 9.29 0 9.29 25-Sep-09 9.12 9.12 9.12 9.12 0 9.12 24-Sep-09 9.17 9.17 9.17 9.17 0 9.17 23-Sep-09 9.37 9.37 9.37 9.37 0 9.37 22-Sep-09 9.51 9.51 9.51 9.51 0 9.51 21-Sep-09 9.40 9.40 9.40 9.40 0 9.40 18-Sep-09 9.41 9.41 9.41 9.41 0 9.41 17-Sep-09 9.41 9.41 9.41 9.41 0 9.41 16-Sep-09 9.48 9.48 9.48 9.48 0 9.48 15-Sep-09 9.29 9.29 9.29 9.29 0 9.29 14-Sep-09 9.22 9.22 9.22 9.22 0 9.22 11-Sep-09 9.14 9.14 9.14 9.14 0 9.14 10-Sep-09 9.16 9.16 9.16 9.16 0 9.16 9-Sep-09 9.04 9.04 9.04 9.04 0 9.04 * 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