Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 7:04PM ET - U.S. Markets Closed. Dow  1.00% Nasdaq  0.76%

BB&T Total Return Bond B (BICBX)

On Dec 8: 10.86   0.02 (0.18%)

MORE ON BICBX

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* 7-Dec-09 10.84 10.84 10.84 10.84 0 10.84 4-Dec-09 10.80 10.80 10.80 10.80 0 10.80 3-Dec-09 10.83 10.83 10.83 10.83 0 10.83 2-Dec-09 10.86 10.86 10.86 10.86 0 10.86 1-Dec-09 10.87 10.87 10.87 10.87 0 10.87 30-Nov-09 10.89 10.89 10.89 10.89 0 10.89 27-Nov-09 10.88 10.88 10.88 10.88 0 10.88 25-Nov-09 10.88 10.88 10.88 10.88 0 10.88 24-Nov-09 10.87 10.87 10.87 10.87 0 10.87 23-Nov-09 10.85 10.85 10.85 10.85 0 10.85 20-Nov-09 10.85 10.85 10.85 10.85 0 10.85 19-Nov-09 10.86 10.86 10.86 10.86 0 10.86 18-Nov-09 10.85 10.85 10.85 10.85 0 10.85 17-Nov-09 10.87 10.87 10.87 10.87 0 10.87 16-Nov-09 10.87 10.87 10.87 10.87 0 10.87 13-Nov-09 10.83 10.83 10.83 10.83 0 10.83 12-Nov-09 10.82 10.82 10.82 10.82 0 10.82 11-Nov-09 10.80 10.80 10.80 10.80 0 10.80 10-Nov-09 10.80 10.80 10.80 10.80 0 10.80 9-Nov-09 10.80 10.80 10.80 10.80 0 10.80 6-Nov-09 10.80 10.80 10.80 10.80 0 10.80 5-Nov-09 10.78 10.78 10.78 10.78 0 10.78 4-Nov-09 10.78 10.78 10.78 10.78 0 10.78 3-Nov-09 10.80 10.80 10.80 10.80 0 10.80 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 $ 0.032 Dividend 29-Oct-09 10.80 10.80 10.80 10.80 0 10.77 28-Oct-09 10.83 10.83 10.83 10.83 0 10.80 27-Oct-09 10.81 10.81 10.81 10.81 0 10.78 26-Oct-09 10.78 10.78 10.78 10.78 0 10.75 23-Oct-09 10.80 10.80 10.80 10.80 0 10.77 22-Oct-09 10.81 10.81 10.81 10.81 0 10.78 21-Oct-09 10.81 10.81 10.81 10.81 0 10.78 20-Oct-09 10.83 10.83 10.83 10.83 0 10.80 19-Oct-09 10.80 10.80 10.80 10.80 0 10.77 16-Oct-09 10.79 10.79 10.79 10.79 0 10.76 15-Oct-09 10.78 10.78 10.78 10.78 0 10.75 14-Oct-09 10.79 10.79 10.79 10.79 0 10.76 13-Oct-09 10.80 10.80 10.80 10.80 0 10.77 12-Oct-09 10.77 10.77 10.77 10.77 0 10.74 9-Oct-09 10.77 10.77 10.77 10.77 0 10.74 8-Oct-09 10.81 10.81 10.81 10.81 0 10.78 7-Oct-09 10.84 10.84 10.84 10.84 0 10.81 6-Oct-09 10.81 10.81 10.81 10.81 0 10.78 5-Oct-09 10.81 10.81 10.81 10.81 0 10.78 2-Oct-09 10.80 10.80 10.80 10.80 0 10.77 1-Oct-09 10.81 10.81 10.81 10.81 0 10.78 30-Sep-09 10.78 10.78 10.78 10.78 0 10.75 30-Sep-09 $ 0.032 Dividend 29-Sep-09 10.80 10.80 10.80 10.80 0 10.74 28-Sep-09 10.80 10.80 10.80 10.80 0 10.74 25-Sep-09 10.80 10.80 10.80 10.80 0 10.74 24-Sep-09 10.79 10.79 10.79 10.79 0 10.73 23-Sep-09 10.78 10.78 10.78 10.78 0 10.72 22-Sep-09 10.77 10.77 10.77 10.77 0 10.71 21-Sep-09 10.75 10.75 10.75 10.75 0 10.69 18-Sep-09 10.75 10.75 10.75 10.75 0 10.69 17-Sep-09 10.77 10.77 10.77 10.77 0 10.71 16-Sep-09 10.74 10.74 10.74 10.74 0 10.68 15-Sep-09 10.73 10.73 10.73 10.73 0 10.67 14-Sep-09 10.73 10.73 10.73 10.73 0 10.67 11-Sep-09 10.75 10.75 10.75 10.75 0 10.69 10-Sep-09 10.74 10.74 10.74 10.74 0 10.68 9-Sep-09 10.68 10.68 10.68 10.68 0 10.62 8-Sep-09 10.67 10.67 10.67 10.67 0 10.61 4-Sep-09 10.67 10.67 10.67 10.67 0 10.61 3-Sep-09 10.70 10.70 10.70 10.70 0 10.64 * 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