Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 8:39PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

BB&T Total Return Bond A (BICAX)

On Dec 4: 10.79   0.03 (0.28%)

MORE ON BICAX

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 10.79 10.79 10.79 10.79 0 10.79 3-Dec-09 10.82 10.82 10.82 10.82 0 10.82 2-Dec-09 10.85 10.85 10.85 10.85 0 10.85 1-Dec-09 10.86 10.86 10.86 10.86 0 10.86 30-Nov-09 10.88 10.88 10.88 10.88 0 10.88 27-Nov-09 10.87 10.87 10.87 10.87 0 10.87 25-Nov-09 10.87 10.87 10.87 10.87 0 10.87 24-Nov-09 10.86 10.86 10.86 10.86 0 10.86 23-Nov-09 10.84 10.84 10.84 10.84 0 10.84 20-Nov-09 10.84 10.84 10.84 10.84 0 10.84 19-Nov-09 10.85 10.85 10.85 10.85 0 10.85 18-Nov-09 10.84 10.84 10.84 10.84 0 10.84 17-Nov-09 10.86 10.86 10.86 10.86 0 10.86 16-Nov-09 10.86 10.86 10.86 10.86 0 10.86 13-Nov-09 10.82 10.82 10.82 10.82 0 10.82 12-Nov-09 10.81 10.81 10.81 10.81 0 10.81 11-Nov-09 10.79 10.79 10.79 10.79 0 10.79 10-Nov-09 10.79 10.79 10.79 10.79 0 10.79 9-Nov-09 10.79 10.79 10.79 10.79 0 10.79 6-Nov-09 10.79 10.79 10.79 10.79 0 10.79 5-Nov-09 10.78 10.78 10.78 10.78 0 10.78 4-Nov-09 10.77 10.77 10.77 10.77 0 10.77 3-Nov-09 10.79 10.79 10.79 10.79 0 10.79 2-Nov-09 10.82 10.82 10.82 10.82 0 10.82 30-Oct-09 10.83 10.83 10.83 10.83 0 10.83 30-Oct-09 $ 0.039 Dividend 29-Oct-09 10.79 10.79 10.79 10.79 0 10.75 28-Oct-09 10.82 10.82 10.82 10.82 0 10.78 27-Oct-09 10.80 10.80 10.80 10.80 0 10.76 26-Oct-09 10.77 10.77 10.77 10.77 0 10.73 23-Oct-09 10.79 10.79 10.79 10.79 0 10.75 22-Oct-09 10.80 10.80 10.80 10.80 0 10.76 21-Oct-09 10.80 10.80 10.80 10.80 0 10.76 20-Oct-09 10.82 10.82 10.82 10.82 0 10.78 19-Oct-09 10.79 10.79 10.79 10.79 0 10.75 16-Oct-09 10.78 10.78 10.78 10.78 0 10.74 15-Oct-09 10.77 10.77 10.77 10.77 0 10.73 14-Oct-09 10.78 10.78 10.78 10.78 0 10.74 13-Oct-09 10.79 10.79 10.79 10.79 0 10.75 12-Oct-09 10.76 10.76 10.76 10.76 0 10.72 9-Oct-09 10.76 10.76 10.76 10.76 0 10.72 8-Oct-09 10.80 10.80 10.80 10.80 0 10.76 7-Oct-09 10.83 10.83 10.83 10.83 0 10.79 6-Oct-09 10.80 10.80 10.80 10.80 0 10.76 5-Oct-09 10.80 10.80 10.80 10.80 0 10.76 2-Oct-09 10.79 10.79 10.79 10.79 0 10.75 1-Oct-09 10.80 10.80 10.80 10.80 0 10.76 30-Sep-09 10.77 10.77 10.77 10.77 0 10.73 30-Sep-09 $ 0.038 Dividend 29-Sep-09 10.79 10.79 10.79 10.79 0 10.71 28-Sep-09 10.79 10.79 10.79 10.79 0 10.71 25-Sep-09 10.79 10.79 10.79 10.79 0 10.71 24-Sep-09 10.78 10.78 10.78 10.78 0 10.70 23-Sep-09 10.77 10.77 10.77 10.77 0 10.69 22-Sep-09 10.76 10.76 10.76 10.76 0 10.68 21-Sep-09 10.74 10.74 10.74 10.74 0 10.66 18-Sep-09 10.74 10.74 10.74 10.74 0 10.66 17-Sep-09 10.76 10.76 10.76 10.76 0 10.68 16-Sep-09 10.73 10.73 10.73 10.73 0 10.65 15-Sep-09 10.72 10.72 10.72 10.72 0 10.64 14-Sep-09 10.73 10.73 10.73 10.73 0 10.65 11-Sep-09 10.74 10.74 10.74 10.74 0 10.66 10-Sep-09 10.73 10.73 10.73 10.73 0 10.65 9-Sep-09 10.67 10.67 10.67 10.67 0 10.59 8-Sep-09 10.66 10.66 10.66 10.66 0 10.58 4-Sep-09 10.66 10.66 10.66 10.66 0 10.58 3-Sep-09 10.69 10.69 10.69 10.69 0 10.61 2-Sep-09 10.70 10.70 10.70 10.70 0 10.62 * 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