Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, December 3, 2009, 3:31PM ET - U.S. Markets close in 29 mins.. Dow Down 0.19% Nasdaq Up 0.18%
AMF US Government Mortgage (ASMTX)On Dec 2: 8.90  Down 0.02 (0.22%)  
MORE ON ASMTX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
2-Dec-098.908.908.908.9008.90
1-Dec-098.928.928.928.9208.92
30-Nov-098.938.938.938.9308.93
27-Nov-098.938.938.938.9308.93
25-Nov-098.908.908.908.9008.90
24-Nov-098.908.908.908.9008.90
23-Nov-098.888.888.888.8808.88
20-Nov-098.888.888.888.8808.88
19-Nov-098.898.898.898.8908.89
18-Nov-098.888.888.888.8808.88
17-Nov-098.898.898.898.8908.89
16-Nov-098.898.898.898.8908.89
13-Nov-098.848.848.848.8408.84
12-Nov-098.848.848.848.8408.84
11-Nov-098.838.838.838.8308.83
10-Nov-098.838.838.838.8308.83
9-Nov-098.838.838.838.8308.83
6-Nov-098.838.838.838.8308.83
5-Nov-098.828.828.828.8208.82
4-Nov-098.818.818.818.8108.81
3-Nov-098.828.828.828.8208.82
2-Nov-098.838.838.838.8308.83
30-Oct-098.828.828.828.8208.82
30-Oct-09 $ 0.035 Dividend
29-Oct-098.798.798.798.7908.76
28-Oct-098.818.818.818.8108.77
27-Oct-098.808.808.808.8008.76
26-Oct-098.778.778.778.7708.74
23-Oct-098.778.778.778.7708.74
22-Oct-098.798.798.798.7908.76
21-Oct-098.798.798.798.7908.76
20-Oct-098.818.818.818.8108.77
19-Oct-098.808.808.808.8008.76
16-Oct-098.808.808.808.8008.76
15-Oct-098.798.798.798.7908.76
14-Oct-098.808.808.808.8008.76
13-Oct-098.838.838.838.8308.79
12-Oct-098.808.808.808.8008.76
9-Oct-098.808.808.808.8008.76
8-Oct-098.848.848.848.8408.80
7-Oct-098.868.868.868.8608.82
6-Oct-098.848.848.848.8408.80
5-Oct-098.858.858.858.8508.81
2-Oct-098.838.838.838.8308.79
1-Oct-098.838.838.838.8308.79
30-Sep-098.808.808.808.8008.76
30-Sep-09 $ 0.034 Dividend
29-Sep-098.808.808.808.8008.73
28-Sep-098.808.808.808.8008.73
25-Sep-098.798.798.798.7908.72
24-Sep-098.778.778.778.7708.70
23-Sep-098.778.778.778.7708.70
22-Sep-098.768.768.768.7608.69
21-Sep-098.758.758.758.7508.68
18-Sep-098.758.758.758.7508.68
17-Sep-098.778.778.778.7708.70
16-Sep-098.758.758.758.7508.68
15-Sep-098.768.768.768.7608.69
14-Sep-098.788.788.788.7808.71
11-Sep-098.798.798.798.7908.72
10-Sep-098.828.828.828.8208.75
9-Sep-098.798.798.798.7908.72
8-Sep-098.798.798.798.7908.72
4-Sep-098.808.808.808.8008.73
3-Sep-098.828.828.828.8208.75
2-Sep-098.838.838.838.8308.76
1-Sep-098.818.818.818.8108.74
31-Aug-098.798.798.798.7908.72
31-Aug-09 $ 0.035 Dividend
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions