Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 6:38AM ET - U.S. Markets open in 2 hours and 52 minutes. Dow  0.18% Nasdaq  0.00%

BB&T Intermediate US Govt Bond I (BBGVX)

On Dec 2: 10.61   0.02 (0.19%)

MORE ON BBGVX

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* 2-Dec-09 10.61 10.61 10.61 10.61 0 10.61 1-Dec-09 10.63 10.63 10.63 10.63 0 10.63 30-Nov-09 10.64 10.64 10.64 10.64 0 10.64 27-Nov-09 10.64 10.64 10.64 10.64 0 10.64 25-Nov-09 10.62 10.62 10.62 10.62 0 10.62 24-Nov-09 10.62 10.62 10.62 10.62 0 10.62 23-Nov-09 10.60 10.60 10.60 10.60 0 10.60 20-Nov-09 10.60 10.60 10.60 10.60 0 10.60 19-Nov-09 10.60 10.60 10.60 10.60 0 10.60 18-Nov-09 10.59 10.59 10.59 10.59 0 10.59 17-Nov-09 10.60 10.60 10.60 10.60 0 10.60 16-Nov-09 10.60 10.60 10.60 10.60 0 10.60 13-Nov-09 10.58 10.58 10.58 10.58 0 10.58 12-Nov-09 10.58 10.58 10.58 10.58 0 10.58 11-Nov-09 10.57 10.57 10.57 10.57 0 10.57 10-Nov-09 10.57 10.57 10.57 10.57 0 10.57 9-Nov-09 10.56 10.56 10.56 10.56 0 10.56 6-Nov-09 10.56 10.56 10.56 10.56 0 10.56 5-Nov-09 10.55 10.55 10.55 10.55 0 10.55 4-Nov-09 10.55 10.55 10.55 10.55 0 10.55 3-Nov-09 10.57 10.57 10.57 10.57 0 10.57 2-Nov-09 10.58 10.58 10.58 10.58 0 10.58 30-Oct-09 10.58 10.58 10.58 10.58 0 10.58 30-Oct-09 $ 0.028 Dividend 29-Oct-09 10.56 10.56 10.56 10.56 0 10.53 28-Oct-09 10.58 10.58 10.58 10.58 0 10.55 27-Oct-09 10.56 10.56 10.56 10.56 0 10.53 26-Oct-09 10.53 10.53 10.53 10.53 0 10.50 23-Oct-09 10.55 10.55 10.55 10.55 0 10.52 22-Oct-09 10.57 10.57 10.57 10.57 0 10.54 21-Oct-09 10.57 10.57 10.57 10.57 0 10.54 20-Oct-09 10.58 10.58 10.58 10.58 0 10.55 19-Oct-09 10.57 10.57 10.57 10.57 0 10.54 16-Oct-09 10.57 10.57 10.57 10.57 0 10.54 15-Oct-09 10.56 10.56 10.56 10.56 0 10.53 14-Oct-09 10.58 10.58 10.58 10.58 0 10.55 13-Oct-09 10.59 10.59 10.59 10.59 0 10.56 12-Oct-09 10.57 10.57 10.57 10.57 0 10.54 9-Oct-09 10.57 10.57 10.57 10.57 0 10.54 8-Oct-09 10.60 10.60 10.60 10.60 0 10.57 7-Oct-09 10.61 10.61 10.61 10.61 0 10.58 6-Oct-09 10.59 10.59 10.59 10.59 0 10.56 5-Oct-09 10.60 10.60 10.60 10.60 0 10.57 2-Oct-09 10.59 10.59 10.59 10.59 0 10.56 1-Oct-09 10.60 10.60 10.60 10.60 0 10.57 30-Sep-09 10.57 10.57 10.57 10.57 0 10.54 30-Sep-09 $ 0.026 Dividend 29-Sep-09 10.57 10.57 10.57 10.57 0 10.52 28-Sep-09 10.57 10.57 10.57 10.57 0 10.52 25-Sep-09 10.56 10.56 10.56 10.56 0 10.51 24-Sep-09 10.56 10.56 10.56 10.56 0 10.51 23-Sep-09 10.55 10.55 10.55 10.55 0 10.50 22-Sep-09 10.54 10.54 10.54 10.54 0 10.49 21-Sep-09 10.53 10.53 10.53 10.53 0 10.48 18-Sep-09 10.53 10.53 10.53 10.53 0 10.48 17-Sep-09 10.55 10.55 10.55 10.55 0 10.50 16-Sep-09 10.53 10.53 10.53 10.53 0 10.48 15-Sep-09 10.54 10.54 10.54 10.54 0 10.49 14-Sep-09 10.55 10.55 10.55 10.55 0 10.50 11-Sep-09 10.56 10.56 10.56 10.56 0 10.51 10-Sep-09 10.56 10.56 10.56 10.56 0 10.51 9-Sep-09 10.54 10.54 10.54 10.54 0 10.49 8-Sep-09 10.54 10.54 10.54 10.54 0 10.49 4-Sep-09 10.54 10.54 10.54 10.54 0 10.49 3-Sep-09 10.56 10.56 10.56 10.56 0 10.51 2-Sep-09 10.57 10.57 10.57 10.57 0 10.52 1-Sep-09 10.55 10.55 10.55 10.55 0 10.50 31-Aug-09 10.54 10.54 10.54 10.54 0 10.49 31-Aug-09 $ 0.026 Dividend * 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