VTA: Historical Prices for VAN KAMPEN DYN CRED

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	10.75	10.92	10.67	10.88	145,600	10.88
25-Nov-09	10.79	10.86	10.74	10.86	371,500	10.86
24-Nov-09	10.68	10.80	10.66	10.77	286,700	10.77
23-Nov-09	10.77	10.79	10.73	10.74	305,200	10.74
20-Nov-09	10.69	10.73	10.67	10.73	187,200	10.73
19-Nov-09	10.71	10.73	10.65	10.69	340,400	10.69
18-Nov-09	10.62	10.71	10.57	10.70	224,000	10.70
17-Nov-09	10.70	10.70	10.56	10.62	283,000	10.62
16-Nov-09	10.72	10.72	10.60	10.71	294,800	10.71
13-Nov-09	10.78	10.78	10.52	10.57	359,100	10.57
12-Nov-09	10.85	10.85	10.65	10.69	188,800	10.69
11-Nov-09	10.73	10.81	10.72	10.81	159,900	10.81
10-Nov-09	10.91	10.91	10.69	10.71	246,200	10.71
10-Nov-09	$ 0.086 Dividend
9-Nov-09	10.91	10.98	10.88	10.98	205,400	10.89
6-Nov-09	10.82	10.87	10.72	10.87	219,300	10.78
5-Nov-09	10.57	10.83	10.57	10.83	159,400	10.75
4-Nov-09	10.75	10.75	10.63	10.69	236,600	10.61
3-Nov-09	10.61	10.65	10.58	10.61	206,500	10.53
2-Nov-09	10.69	10.80	10.58	10.61	405,100	10.53
30-Oct-09	10.97	10.97	10.44	10.56	355,200	10.48
29-Oct-09	10.70	10.95	10.70	10.94	481,600	10.85
28-Oct-09	11.05	11.05	10.61	10.61	322,600	10.53
27-Oct-09	11.00	11.07	10.90	11.00	266,200	10.91
26-Oct-09	11.15	11.16	11.00	11.08	234,900	10.99
23-Oct-09	11.15	11.15	11.05	11.12	178,300	11.03
22-Oct-09	11.14	11.17	11.03	11.13	274,600	11.04
21-Oct-09	11.06	11.23	11.02	11.08	247,300	10.99
20-Oct-09	11.20	11.21	10.92	11.01	300,700	10.92
19-Oct-09	11.27	11.27	11.04	11.11	251,700	11.02
16-Oct-09	11.05	11.12	10.93	11.09	316,900	11.00
15-Oct-09	11.23	11.23	11.01	11.05	241,200	10.96
14-Oct-09	11.39	11.46	11.06	11.24	418,100	11.15
13-Oct-09	11.30	11.33	11.15	11.33	154,100	11.24
13-Oct-09	$ 0.091 Dividend
12-Oct-09	11.40	11.40	11.30	11.33	220,100	11.15
9-Oct-09	11.30	11.41	11.24	11.36	206,700	11.18
8-Oct-09	11.37	11.37	11.26	11.26	113,700	11.08
7-Oct-09	11.30	11.30	11.15	11.23	201,300	11.05
6-Oct-09	11.35	11.38	11.25	11.28	174,700	11.10
5-Oct-09	10.73	11.26	10.68	11.25	222,300	11.07
2-Oct-09	11.18	11.18	10.94	11.07	288,600	10.90
1-Oct-09	11.28	11.30	11.14	11.21	302,900	11.03
30-Sep-09	11.36	11.37	11.17	11.23	372,100	11.05
29-Sep-09	11.21	11.28	11.14	11.26	197,200	11.08
28-Sep-09	11.25	11.31	11.18	11.23	283,700	11.05
25-Sep-09	11.23	11.23	11.07	11.18	331,400	11.00
24-Sep-09	11.46	11.46	11.01	11.21	325,800	11.03
23-Sep-09	11.37	11.37	11.21	11.32	205,500	11.14
22-Sep-09	11.10	11.26	10.96	11.26	355,100	11.08
21-Sep-09	11.19	11.37	10.99	11.07	276,200	10.90
18-Sep-09	11.43	11.50	11.32	11.36	262,500	11.18
17-Sep-09	11.45	11.55	11.34	11.35	310,300	11.17
16-Sep-09	11.45	11.46	11.32	11.40	299,400	11.22
15-Sep-09	10.71	11.33	10.71	11.28	277,200	11.10
14-Sep-09	11.15	11.21	11.01	11.15	222,100	10.97
11-Sep-09	11.23	11.25	11.11	11.14	253,300	10.96
11-Sep-09	$ 0.101 Dividend
10-Sep-09	11.21	11.25	11.12	11.23	235,900	10.95
9-Sep-09	11.00	11.17	11.00	11.15	209,200	10.88
8-Sep-09	11.10	11.10	10.93	11.00	197,300	10.73
4-Sep-09	10.95	10.97	10.81	10.97	223,700	10.70
3-Sep-09	10.89	10.92	10.83	10.90	245,800	10.63
2-Sep-09	10.94	10.95	10.62	10.95	271,100	10.68
1-Sep-09	10.82	10.88	10.72	10.75	321,200	10.48
31-Aug-09	10.76	10.82	10.60	10.77	230,300	10.50
28-Aug-09	10.80	10.85	10.57	10.81	177,900	10.54
27-Aug-09	10.23	10.78	10.22	10.73	256,700	10.47
26-Aug-09	10.67	10.73	10.54	10.62	192,800	10.36
* 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