Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 3:18AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

American Century Government Bond Adv (ABTAX)

On Dec 4: 11.28   0.04 (0.35%)

MORE ON ABTAX

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* 4-Dec-09 11.28 11.28 11.28 11.28 0 11.28 3-Dec-09 11.32 11.32 11.32 11.32 0 11.32 2-Dec-09 11.34 11.34 11.34 11.34 0 11.34 1-Dec-09 11.36 11.36 11.36 11.36 0 11.36 30-Nov-09 11.38 11.38 11.38 11.38 0 11.38 27-Nov-09 11.38 11.38 11.38 11.38 0 11.38 25-Nov-09 11.36 11.36 11.36 11.36 0 11.36 24-Nov-09 11.35 11.35 11.35 11.35 0 11.35 23-Nov-09 11.32 11.32 11.32 11.32 0 11.32 20-Nov-09 11.32 11.32 11.32 11.32 0 11.32 19-Nov-09 11.32 11.32 11.32 11.32 0 11.32 18-Nov-09 11.31 11.31 11.31 11.31 0 11.31 17-Nov-09 11.32 11.32 11.32 11.32 0 11.32 16-Nov-09 11.32 11.32 11.32 11.32 0 11.32 13-Nov-09 11.29 11.29 11.29 11.29 0 11.29 12-Nov-09 11.28 11.28 11.28 11.28 0 11.28 11-Nov-09 11.26 11.26 11.26 11.26 0 11.26 10-Nov-09 11.26 11.26 11.26 11.26 0 11.26 9-Nov-09 11.25 11.25 11.25 11.25 0 11.25 6-Nov-09 11.24 11.24 11.24 11.24 0 11.24 5-Nov-09 11.23 11.23 11.23 11.23 0 11.23 4-Nov-09 11.23 11.23 11.23 11.23 0 11.23 3-Nov-09 11.23 11.23 11.23 11.23 0 11.23 2-Nov-09 11.25 11.25 11.25 11.25 0 11.25 30-Oct-09 11.26 11.26 11.26 11.26 0 11.26 30-Oct-09 $ 0.029 Dividend 29-Oct-09 11.23 11.23 11.23 11.23 0 11.20 28-Oct-09 11.25 11.25 11.25 11.25 0 11.22 27-Oct-09 11.23 11.23 11.23 11.23 0 11.20 26-Oct-09 11.19 11.19 11.19 11.19 0 11.16 23-Oct-09 11.21 11.21 11.21 11.21 0 11.18 22-Oct-09 11.24 11.24 11.24 11.24 0 11.21 21-Oct-09 11.24 11.24 11.24 11.24 0 11.21 20-Oct-09 11.25 11.25 11.25 11.25 0 11.22 19-Oct-09 11.24 11.24 11.24 11.24 0 11.21 16-Oct-09 11.24 11.24 11.24 11.24 0 11.21 15-Oct-09 11.23 11.23 11.23 11.23 0 11.20 14-Oct-09 11.25 11.25 11.25 11.25 0 11.22 13-Oct-09 11.27 11.27 11.27 11.27 0 11.24 12-Oct-09 11.23 11.23 11.23 11.23 0 11.20 9-Oct-09 11.23 11.23 11.23 11.23 0 11.20 8-Oct-09 11.28 11.28 11.28 11.28 0 11.25 7-Oct-09 11.29 11.29 11.29 11.29 0 11.26 6-Oct-09 11.26 11.26 11.26 11.26 0 11.23 5-Oct-09 11.27 11.27 11.27 11.27 0 11.24 2-Oct-09 11.27 11.27 11.27 11.27 0 11.24 1-Oct-09 11.28 11.28 11.28 11.28 0 11.25 30-Sep-09 11.24 11.24 11.24 11.24 0 11.21 30-Sep-09 $ 0.03 Dividend 29-Sep-09 11.24 11.24 11.24 11.24 0 11.18 28-Sep-09 11.25 11.25 11.25 11.25 0 11.19 25-Sep-09 11.23 11.23 11.23 11.23 0 11.17 24-Sep-09 11.22 11.22 11.22 11.22 0 11.16 23-Sep-09 11.20 11.20 11.20 11.20 0 11.14 22-Sep-09 11.19 11.19 11.19 11.19 0 11.13 21-Sep-09 11.18 11.18 11.18 11.18 0 11.12 18-Sep-09 11.18 11.18 11.18 11.18 0 11.12 17-Sep-09 11.21 11.21 11.21 11.21 0 11.15 16-Sep-09 11.18 11.18 11.18 11.18 0 11.12 15-Sep-09 11.18 11.18 11.18 11.18 0 11.12 14-Sep-09 11.19 11.19 11.19 11.19 0 11.13 11-Sep-09 11.21 11.21 11.21 11.21 0 11.15 10-Sep-09 11.21 11.21 11.21 11.21 0 11.15 9-Sep-09 11.18 11.18 11.18 11.18 0 11.12 8-Sep-09 11.17 11.17 11.17 11.17 0 11.11 4-Sep-09 11.17 11.17 11.17 11.17 0 11.11 3-Sep-09 11.21 11.21 11.21 11.21 0 11.15 2-Sep-09 11.22 11.22 11.22 11.22 0 11.16 * 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