Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 12:00PM ET - U.S. Markets close in 4 hrs.. Dow  0.16% Nasdaq  0.09%

American Beacon Intermediate Bd Instl (AABDX)

On Dec 8: 10.71   0.02 (0.19%)

MORE ON AABDX

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* 8-Dec-09 10.71 10.71 10.71 10.71 0 10.71 7-Dec-09 10.69 10.69 10.69 10.69 0 10.69 4-Dec-09 10.66 10.66 10.66 10.66 0 10.66 3-Dec-09 10.70 10.70 10.70 10.70 0 10.70 2-Dec-09 10.71 10.71 10.71 10.71 0 10.71 1-Dec-09 10.73 10.73 10.73 10.73 0 10.73 30-Nov-09 10.76 10.76 10.76 10.76 0 10.76 27-Nov-09 10.76 10.76 10.76 10.76 0 10.76 25-Nov-09 10.74 10.74 10.74 10.74 0 10.74 24-Nov-09 10.73 10.73 10.73 10.73 0 10.73 23-Nov-09 10.71 10.71 10.71 10.71 0 10.71 20-Nov-09 10.71 10.71 10.71 10.71 0 10.71 19-Nov-09 10.71 10.71 10.71 10.71 0 10.71 18-Nov-09 10.70 10.70 10.70 10.70 0 10.70 17-Nov-09 10.72 10.72 10.72 10.72 0 10.72 16-Nov-09 10.73 10.73 10.73 10.73 0 10.73 13-Nov-09 10.69 10.69 10.69 10.69 0 10.69 12-Nov-09 10.67 10.67 10.67 10.67 0 10.67 11-Nov-09 10.66 10.66 10.66 10.66 0 10.66 10-Nov-09 10.65 10.65 10.65 10.65 0 10.65 9-Nov-09 10.65 10.65 10.65 10.65 0 10.65 6-Nov-09 10.64 10.64 10.64 10.64 0 10.64 5-Nov-09 10.63 10.63 10.63 10.63 0 10.63 4-Nov-09 10.62 10.62 10.62 10.62 0 10.62 3-Nov-09 10.65 10.65 10.65 10.65 0 10.65 2-Nov-09 10.67 10.67 10.67 10.67 0 10.67 30-Oct-09 10.69 10.69 10.69 10.69 0 10.69 30-Oct-09 $ 0.037 Dividend 29-Oct-09 10.64 10.64 10.64 10.64 0 10.60 28-Oct-09 10.67 10.67 10.67 10.67 0 10.63 27-Oct-09 10.65 10.65 10.65 10.65 0 10.61 26-Oct-09 10.61 10.61 10.61 10.61 0 10.57 23-Oct-09 10.63 10.63 10.63 10.63 0 10.59 22-Oct-09 10.65 10.65 10.65 10.65 0 10.61 21-Oct-09 10.65 10.65 10.65 10.65 0 10.61 20-Oct-09 10.68 10.68 10.68 10.68 0 10.64 19-Oct-09 10.64 10.64 10.64 10.64 0 10.60 16-Oct-09 10.63 10.63 10.63 10.63 0 10.59 15-Oct-09 10.62 10.62 10.62 10.62 0 10.58 14-Oct-09 10.63 10.63 10.63 10.63 0 10.59 13-Oct-09 10.66 10.66 10.66 10.66 0 10.62 12-Oct-09 10.63 10.63 10.63 10.63 0 10.59 9-Oct-09 10.63 10.63 10.63 10.63 0 10.59 8-Oct-09 10.68 10.68 10.68 10.68 0 10.64 7-Oct-09 10.71 10.71 10.71 10.71 0 10.67 6-Oct-09 10.68 10.68 10.68 10.68 0 10.64 5-Oct-09 10.68 10.68 10.68 10.68 0 10.64 2-Oct-09 10.67 10.67 10.67 10.67 0 10.63 1-Oct-09 10.68 10.68 10.68 10.68 0 10.64 30-Sep-09 10.65 10.65 10.65 10.65 0 10.61 30-Sep-09 $ 0.037 Dividend 29-Sep-09 10.66 10.66 10.66 10.66 0 10.59 28-Sep-09 10.66 10.66 10.66 10.66 0 10.59 25-Sep-09 10.65 10.65 10.65 10.65 0 10.58 24-Sep-09 10.64 10.64 10.64 10.64 0 10.57 23-Sep-09 10.62 10.62 10.62 10.62 0 10.55 22-Sep-09 10.61 10.61 10.61 10.61 0 10.54 21-Sep-09 10.59 10.59 10.59 10.59 0 10.52 18-Sep-09 10.59 10.59 10.59 10.59 0 10.52 17-Sep-09 10.62 10.62 10.62 10.62 0 10.55 16-Sep-09 10.59 10.59 10.59 10.59 0 10.52 15-Sep-09 10.59 10.59 10.59 10.59 0 10.52 14-Sep-09 10.60 10.60 10.60 10.60 0 10.53 11-Sep-09 10.62 10.62 10.62 10.62 0 10.55 10-Sep-09 10.62 10.62 10.62 10.62 0 10.55 9-Sep-09 10.55 10.55 10.55 10.55 0 10.48 8-Sep-09 10.55 10.55 10.55 10.55 0 10.48 4-Sep-09 10.56 10.56 10.56 10.56 0 10.49 * 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