Finance Home - My Yahoo - Yahoo! - Help

Monday, December 28, 2009, 9:31PM ET - U.S. Markets Closed. Dow  0.26% Nasdaq  0.24%

Northern Institutional Focused Gr D (BFGDX)

On Dec 28: 11.52   0.05 (0.44%)

MORE ON BFGDX

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* 28-Dec-09 11.52 11.52 11.52 11.52 0 11.52 24-Dec-09 11.47 11.47 11.47 11.47 0 11.47 23-Dec-09 11.42 11.42 11.42 11.42 0 11.42 22-Dec-09 11.34 11.34 11.34 11.34 0 11.34 21-Dec-09 11.30 11.30 11.30 11.30 0 11.30 18-Dec-09 11.20 11.20 11.20 11.20 0 11.20 17-Dec-09 11.10 11.10 11.10 11.10 0 11.10 16-Dec-09 11.24 11.24 11.24 11.24 0 11.24 15-Dec-09 11.20 11.20 11.20 11.20 0 11.20 14-Dec-09 11.24 11.24 11.24 11.24 0 11.24 11-Dec-09 11.17 11.17 11.17 11.17 0 11.17 10-Dec-09 11.17 11.17 11.17 11.17 0 11.17 9-Dec-09 11.08 11.08 11.08 11.08 0 11.08 8-Dec-09 11.02 11.02 11.02 11.02 0 11.02 7-Dec-09 11.12 11.12 11.12 11.12 0 11.12 4-Dec-09 11.16 11.16 11.16 11.16 0 11.16 3-Dec-09 11.15 11.15 11.15 11.15 0 11.15 2-Dec-09 11.25 11.25 11.25 11.25 0 11.25 1-Dec-09 11.22 11.22 11.22 11.22 0 11.22 30-Nov-09 11.08 11.08 11.08 11.08 0 11.08 27-Nov-09 11.04 11.04 11.04 11.04 0 11.04 25-Nov-09 11.23 11.23 11.23 11.23 0 11.23 24-Nov-09 11.16 11.16 11.16 11.16 0 11.16 23-Nov-09 11.18 11.18 11.18 11.18 0 11.18 20-Nov-09 11.03 11.03 11.03 11.03 0 11.03 19-Nov-09 11.06 11.06 11.06 11.06 0 11.06 18-Nov-09 11.20 11.20 11.20 11.20 0 11.20 17-Nov-09 11.25 11.25 11.25 11.25 0 11.25 16-Nov-09 11.23 11.23 11.23 11.23 0 11.23 13-Nov-09 11.09 11.09 11.09 11.09 0 11.09 12-Nov-09 11.01 11.01 11.01 11.01 0 11.01 11-Nov-09 11.11 11.11 11.11 11.11 0 11.11 10-Nov-09 11.05 11.05 11.05 11.05 0 11.05 9-Nov-09 11.06 11.06 11.06 11.06 0 11.06 6-Nov-09 10.82 10.82 10.82 10.82 0 10.82 5-Nov-09 10.79 10.79 10.79 10.79 0 10.79 4-Nov-09 10.58 10.58 10.58 10.58 0 10.58 3-Nov-09 10.53 10.53 10.53 10.53 0 10.53 2-Nov-09 10.50 10.50 10.50 10.50 0 10.50 30-Oct-09 10.43 10.43 10.43 10.43 0 10.43 29-Oct-09 10.73 10.73 10.73 10.73 0 10.73 28-Oct-09 10.54 10.54 10.54 10.54 0 10.54 27-Oct-09 10.77 10.77 10.77 10.77 0 10.77 26-Oct-09 10.85 10.85 10.85 10.85 0 10.85 23-Oct-09 10.97 10.97 10.97 10.97 0 10.97 22-Oct-09 11.03 11.03 11.03 11.03 0 11.03 21-Oct-09 10.95 10.95 10.95 10.95 0 10.95 20-Oct-09 11.02 11.02 11.02 11.02 0 11.02 19-Oct-09 11.06 11.06 11.06 11.06 0 11.06 16-Oct-09 10.95 10.95 10.95 10.95 0 10.95 15-Oct-09 10.99 10.99 10.99 10.99 0 10.99 14-Oct-09 10.94 10.94 10.94 10.94 0 10.94 13-Oct-09 10.77 10.77 10.77 10.77 0 10.77 12-Oct-09 10.78 10.78 10.78 10.78 0 10.78 9-Oct-09 10.76 10.76 10.76 10.76 0 10.76 8-Oct-09 10.70 10.70 10.70 10.70 0 10.70 7-Oct-09 10.61 10.61 10.61 10.61 0 10.61 6-Oct-09 10.53 10.53 10.53 10.53 0 10.53 5-Oct-09 10.37 10.37 10.37 10.37 0 10.37 2-Oct-09 10.28 10.28 10.28 10.28 0 10.28 1-Oct-09 10.30 10.30 10.30 10.30 0 10.30 30-Sep-09 10.57 10.57 10.57 10.57 0 10.57 29-Sep-09 10.57 10.57 10.57 10.57 0 10.57 28-Sep-09 10.59 10.59 10.59 10.59 0 10.59 25-Sep-09 10.43 10.43 10.43 10.43 0 10.43 24-Sep-09 10.52 10.52 10.52 10.52 0 10.52 * 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