Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 23, 2009, 4:00AM ET - U.S. Markets open in 5 hours and 30 minutes. Dow  0.49% Nasdaq  0.00%

American Beacon Treas Infl Prot Sec Inv (ABTPX)

On Dec 22: 10.15   0.06 (0.59%)

MORE ON ABTPX

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* 22-Dec-09 10.15 10.15 10.15 10.15 0 10.15 21-Dec-09 10.21 10.21 10.21 10.21 0 10.21 18-Dec-09 10.24 10.24 10.24 10.24 0 10.24 17-Dec-09 10.26 10.26 10.26 10.26 0 10.26 16-Dec-09 10.23 10.23 10.23 10.23 0 10.23 15-Dec-09 10.21 10.21 10.21 10.21 0 10.21 14-Dec-09 10.21 10.21 10.21 10.21 0 10.21 11-Dec-09 10.20 10.20 10.20 10.20 0 10.20 10-Dec-09 10.20 10.20 10.20 10.20 0 10.20 9-Dec-09 10.22 10.22 10.22 10.22 0 10.22 8-Dec-09 10.25 10.25 10.25 10.25 0 10.25 7-Dec-09 10.24 10.24 10.24 10.24 0 10.24 4-Dec-09 10.22 10.22 10.22 10.22 0 10.22 3-Dec-09 10.28 10.28 10.28 10.28 0 10.28 2-Dec-09 10.30 10.30 10.30 10.30 0 10.30 1-Dec-09 10.32 10.32 10.32 10.32 0 10.32 30-Nov-09 10.31 10.31 10.31 10.31 0 10.31 27-Nov-09 10.30 10.30 10.30 10.30 0 10.30 25-Nov-09 10.29 10.29 10.29 10.29 0 10.29 24-Nov-09 10.27 10.27 10.27 10.27 0 10.27 23-Nov-09 10.26 10.26 10.26 10.26 0 10.26 20-Nov-09 10.25 10.25 10.25 10.25 0 10.25 19-Nov-09 10.25 10.25 10.25 10.25 0 10.25 18-Nov-09 10.24 10.24 10.24 10.24 0 10.24 17-Nov-09 10.24 10.24 10.24 10.24 0 10.24 16-Nov-09 10.23 10.23 10.23 10.23 0 10.23 13-Nov-09 10.18 10.18 10.18 10.18 0 10.18 12-Nov-09 10.18 10.18 10.18 10.18 0 10.18 11-Nov-09 10.19 10.19 10.19 10.19 0 10.19 10-Nov-09 10.18 10.18 10.18 10.18 0 10.18 9-Nov-09 10.19 10.19 10.19 10.19 0 10.19 6-Nov-09 10.15 10.15 10.15 10.15 0 10.15 5-Nov-09 10.13 10.13 10.13 10.13 0 10.13 4-Nov-09 10.11 10.11 10.11 10.11 0 10.11 3-Nov-09 10.10 10.10 10.10 10.10 0 10.10 2-Nov-09 10.11 10.11 10.11 10.11 0 10.11 30-Oct-09 10.11 10.11 10.11 10.11 0 10.11 29-Oct-09 10.06 10.06 10.06 10.06 0 10.06 28-Oct-09 10.06 10.06 10.06 10.06 0 10.06 27-Oct-09 10.06 10.06 10.06 10.06 0 10.06 26-Oct-09 10.01 10.01 10.01 10.01 0 10.01 23-Oct-09 10.03 10.03 10.03 10.03 0 10.03 22-Oct-09 10.03 10.03 10.03 10.03 0 10.03 21-Oct-09 10.05 10.05 10.05 10.05 0 10.05 20-Oct-09 10.09 10.09 10.09 10.09 0 10.09 19-Oct-09 10.08 10.08 10.08 10.08 0 10.08 16-Oct-09 10.04 10.04 10.04 10.04 0 10.04 15-Oct-09 10.02 10.02 10.02 10.02 0 10.02 14-Oct-09 10.02 10.02 10.02 10.02 0 10.02 13-Oct-09 10.03 10.03 10.03 10.03 0 10.03 12-Oct-09 9.98 9.98 9.98 9.98 0 9.98 9-Oct-09 9.98 9.98 9.98 9.98 0 9.98 8-Oct-09 10.01 10.01 10.01 10.01 0 10.01 7-Oct-09 10.02 10.02 10.02 10.02 0 10.02 6-Oct-09 9.99 9.99 9.99 9.99 0 9.99 5-Oct-09 9.98 9.98 9.98 9.98 0 9.98 2-Oct-09 9.98 9.98 9.98 9.98 0 9.98 1-Oct-09 9.99 9.99 9.99 9.99 0 9.99 30-Sep-09 9.96 9.96 9.96 9.96 0 9.96 29-Sep-09 9.93 9.93 9.93 9.93 0 9.93 28-Sep-09 9.94 9.94 9.94 9.94 0 9.94 25-Sep-09 9.93 9.93 9.93 9.93 0 9.93 24-Sep-09 9.92 9.92 9.92 9.92 0 9.92 23-Sep-09 9.93 9.93 9.93 9.93 0 9.93 22-Sep-09 9.91 9.91 9.91 9.91 0 9.91 21-Sep-09 9.89 9.89 9.89 9.89 0 9.89 * 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