Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 5:32AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

American Beacon Treas Infl Prot Sec I (ATPIX)

On Dec 4: 10.26   0.05 (0.48%)

MORE ON ATPIX

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 10.26 10.26 10.26 10.26 0 10.26 3-Dec-09 10.31 10.31 10.31 10.31 0 10.31 2-Dec-09 10.33 10.33 10.33 10.33 0 10.33 1-Dec-09 10.35 10.35 10.35 10.35 0 10.35 30-Nov-09 10.34 10.34 10.34 10.34 0 10.34 27-Nov-09 10.33 10.33 10.33 10.33 0 10.33 25-Nov-09 10.32 10.32 10.32 10.32 0 10.32 24-Nov-09 10.30 10.30 10.30 10.30 0 10.30 23-Nov-09 10.29 10.29 10.29 10.29 0 10.29 20-Nov-09 10.28 10.28 10.28 10.28 0 10.28 19-Nov-09 10.28 10.28 10.28 10.28 0 10.28 18-Nov-09 10.28 10.28 10.28 10.28 0 10.28 17-Nov-09 10.27 10.27 10.27 10.27 0 10.27 16-Nov-09 10.26 10.26 10.26 10.26 0 10.26 13-Nov-09 10.21 10.21 10.21 10.21 0 10.21 12-Nov-09 10.21 10.21 10.21 10.21 0 10.21 11-Nov-09 10.21 10.21 10.21 10.21 0 10.21 10-Nov-09 10.21 10.21 10.21 10.21 0 10.21 9-Nov-09 10.22 10.22 10.22 10.22 0 10.22 6-Nov-09 10.17 10.17 10.17 10.17 0 10.17 5-Nov-09 10.16 10.16 10.16 10.16 0 10.16 4-Nov-09 10.13 10.13 10.13 10.13 0 10.13 3-Nov-09 10.12 10.12 10.12 10.12 0 10.12 2-Nov-09 10.14 10.14 10.14 10.14 0 10.14 30-Oct-09 10.14 10.14 10.14 10.14 0 10.14 29-Oct-09 10.09 10.09 10.09 10.09 0 10.09 28-Oct-09 10.09 10.09 10.09 10.09 0 10.09 27-Oct-09 10.09 10.09 10.09 10.09 0 10.09 26-Oct-09 10.04 10.04 10.04 10.04 0 10.04 23-Oct-09 10.05 10.05 10.05 10.05 0 10.05 22-Oct-09 10.06 10.06 10.06 10.06 0 10.06 21-Oct-09 10.08 10.08 10.08 10.08 0 10.08 20-Oct-09 10.11 10.11 10.11 10.11 0 10.11 19-Oct-09 10.11 10.11 10.11 10.11 0 10.11 16-Oct-09 10.07 10.07 10.07 10.07 0 10.07 15-Oct-09 10.05 10.05 10.05 10.05 0 10.05 14-Oct-09 10.05 10.05 10.05 10.05 0 10.05 13-Oct-09 10.06 10.06 10.06 10.06 0 10.06 12-Oct-09 10.01 10.01 10.01 10.01 0 10.01 9-Oct-09 10.01 10.01 10.01 10.01 0 10.01 8-Oct-09 10.03 10.03 10.03 10.03 0 10.03 7-Oct-09 10.05 10.05 10.05 10.05 0 10.05 6-Oct-09 10.02 10.02 10.02 10.02 0 10.02 5-Oct-09 10.01 10.01 10.01 10.01 0 10.01 2-Oct-09 10.01 10.01 10.01 10.01 0 10.01 1-Oct-09 10.02 10.02 10.02 10.02 0 10.02 30-Sep-09 9.98 9.98 9.98 9.98 0 9.98 29-Sep-09 9.96 9.96 9.96 9.96 0 9.96 28-Sep-09 9.97 9.97 9.97 9.97 0 9.97 25-Sep-09 9.96 9.96 9.96 9.96 0 9.96 24-Sep-09 9.95 9.95 9.95 9.95 0 9.95 23-Sep-09 9.95 9.95 9.95 9.95 0 9.95 22-Sep-09 9.94 9.94 9.94 9.94 0 9.94 21-Sep-09 9.91 9.91 9.91 9.91 0 9.91 18-Sep-09 9.93 9.93 9.93 9.93 0 9.93 17-Sep-09 9.98 9.98 9.98 9.98 0 9.98 16-Sep-09 9.98 9.98 9.98 9.98 0 9.98 15-Sep-09 9.97 9.97 9.97 9.97 0 9.97 14-Sep-09 9.96 9.96 9.96 9.96 0 9.96 11-Sep-09 9.96 9.96 9.96 9.96 0 9.96 10-Sep-09 9.96 9.96 9.96 9.96 0 9.96 9-Sep-09 9.93 9.93 9.93 9.93 0 9.93 8-Sep-09 9.92 9.92 9.92 9.92 0 9.92 4-Sep-09 9.89 9.89 9.89 9.89 0 9.89 3-Sep-09 9.88 9.88 9.88 9.88 0 9.88 2-Sep-09 9.86 9.86 9.86 9.86 0 9.86 * 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