Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 12:05AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

BB&T Intermediate US Govt Bond A (BGVAX)

On Dec 4: 10.56   0.03 (0.28%)

MORE ON BGVAX

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 10.56 10.56 10.56 10.56 0 10.56 3-Dec-09 10.59 10.59 10.59 10.59 0 10.59 2-Dec-09 10.60 10.60 10.60 10.60 0 10.60 1-Dec-09 10.61 10.61 10.61 10.61 0 10.61 30-Nov-09 10.63 10.63 10.63 10.63 0 10.63 27-Nov-09 10.62 10.62 10.62 10.62 0 10.62 25-Nov-09 10.61 10.61 10.61 10.61 0 10.61 24-Nov-09 10.60 10.60 10.60 10.60 0 10.60 23-Nov-09 10.59 10.59 10.59 10.59 0 10.59 20-Nov-09 10.58 10.58 10.58 10.58 0 10.58 19-Nov-09 10.59 10.59 10.59 10.59 0 10.59 18-Nov-09 10.58 10.58 10.58 10.58 0 10.58 17-Nov-09 10.59 10.59 10.59 10.59 0 10.59 16-Nov-09 10.59 10.59 10.59 10.59 0 10.59 13-Nov-09 10.57 10.57 10.57 10.57 0 10.57 12-Nov-09 10.56 10.56 10.56 10.56 0 10.56 11-Nov-09 10.55 10.55 10.55 10.55 0 10.55 10-Nov-09 10.55 10.55 10.55 10.55 0 10.55 9-Nov-09 10.55 10.55 10.55 10.55 0 10.55 6-Nov-09 10.55 10.55 10.55 10.55 0 10.55 5-Nov-09 10.54 10.54 10.54 10.54 0 10.54 4-Nov-09 10.54 10.54 10.54 10.54 0 10.54 3-Nov-09 10.55 10.55 10.55 10.55 0 10.55 2-Nov-09 10.56 10.56 10.56 10.56 0 10.56 30-Oct-09 10.57 10.57 10.57 10.57 0 10.57 30-Oct-09 $ 0.026 Dividend 29-Oct-09 10.54 10.54 10.54 10.54 0 10.51 28-Oct-09 10.56 10.56 10.56 10.56 0 10.53 27-Oct-09 10.55 10.55 10.55 10.55 0 10.52 26-Oct-09 10.52 10.52 10.52 10.52 0 10.49 23-Oct-09 10.54 10.54 10.54 10.54 0 10.51 22-Oct-09 10.56 10.56 10.56 10.56 0 10.53 21-Oct-09 10.55 10.55 10.55 10.55 0 10.52 20-Oct-09 10.57 10.57 10.57 10.57 0 10.54 19-Oct-09 10.56 10.56 10.56 10.56 0 10.53 16-Oct-09 10.56 10.56 10.56 10.56 0 10.53 15-Oct-09 10.55 10.55 10.55 10.55 0 10.52 14-Oct-09 10.56 10.56 10.56 10.56 0 10.53 13-Oct-09 10.58 10.58 10.58 10.58 0 10.55 12-Oct-09 10.56 10.56 10.56 10.56 0 10.53 9-Oct-09 10.56 10.56 10.56 10.56 0 10.53 8-Oct-09 10.59 10.59 10.59 10.59 0 10.56 7-Oct-09 10.60 10.60 10.60 10.60 0 10.57 6-Oct-09 10.58 10.58 10.58 10.58 0 10.55 5-Oct-09 10.58 10.58 10.58 10.58 0 10.55 2-Oct-09 10.58 10.58 10.58 10.58 0 10.55 1-Oct-09 10.59 10.59 10.59 10.59 0 10.56 30-Sep-09 10.56 10.56 10.56 10.56 0 10.53 30-Sep-09 $ 0.024 Dividend 29-Sep-09 10.56 10.56 10.56 10.56 0 10.51 28-Sep-09 10.56 10.56 10.56 10.56 0 10.51 25-Sep-09 10.55 10.55 10.55 10.55 0 10.50 24-Sep-09 10.54 10.54 10.54 10.54 0 10.49 23-Sep-09 10.54 10.54 10.54 10.54 0 10.49 22-Sep-09 10.53 10.53 10.53 10.53 0 10.48 21-Sep-09 10.52 10.52 10.52 10.52 0 10.47 18-Sep-09 10.52 10.52 10.52 10.52 0 10.47 17-Sep-09 10.54 10.54 10.54 10.54 0 10.49 16-Sep-09 10.52 10.52 10.52 10.52 0 10.47 15-Sep-09 10.53 10.53 10.53 10.53 0 10.48 14-Sep-09 10.53 10.53 10.53 10.53 0 10.48 11-Sep-09 10.55 10.55 10.55 10.55 0 10.50 10-Sep-09 10.55 10.55 10.55 10.55 0 10.50 9-Sep-09 10.52 10.52 10.52 10.52 0 10.47 8-Sep-09 10.52 10.52 10.52 10.52 0 10.47 4-Sep-09 10.53 10.53 10.53 10.53 0 10.48 3-Sep-09 10.55 10.55 10.55 10.55 0 10.50 2-Sep-09 10.56 10.56 10.56 10.56 0 10.51 * 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