Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 2:13AM ET - U.S. Markets open in 7 hours and 17 minutes. Dow  0.18% Nasdaq  0.42%

State Farm Bond A (BNSAX)

On Dec 2: 11.04   0.02 (0.18%)

MORE ON BNSAX

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 11.04 11.04 11.04 11.04 0 11.04 1-Dec-09 11.06 11.06 11.06 11.06 0 11.06 30-Nov-09 11.08 11.08 11.08 11.08 0 11.08 27-Nov-09 11.08 11.08 11.08 11.08 0 11.08 25-Nov-09 11.05 11.05 11.05 11.05 0 11.05 24-Nov-09 11.04 11.04 11.04 11.04 0 11.04 23-Nov-09 11.02 11.02 11.02 11.02 0 11.02 20-Nov-09 11.02 11.02 11.02 11.02 0 11.02 19-Nov-09 11.02 11.02 11.02 11.02 0 11.02 18-Nov-09 11.01 11.01 11.01 11.01 0 11.01 17-Nov-09 11.03 11.03 11.03 11.03 0 11.03 16-Nov-09 11.03 11.03 11.03 11.03 0 11.03 13-Nov-09 11.00 11.00 11.00 11.00 0 11.00 12-Nov-09 10.99 10.99 10.99 10.99 0 10.99 11-Nov-09 10.97 10.97 10.97 10.97 0 10.97 10-Nov-09 10.97 10.97 10.97 10.97 0 10.97 9-Nov-09 10.97 10.97 10.97 10.97 0 10.97 6-Nov-09 10.96 10.96 10.96 10.96 0 10.96 5-Nov-09 10.94 10.94 10.94 10.94 0 10.94 4-Nov-09 10.93 10.93 10.93 10.93 0 10.93 3-Nov-09 10.95 10.95 10.95 10.95 0 10.95 2-Nov-09 10.97 10.97 10.97 10.97 0 10.97 30-Oct-09 10.98 10.98 10.98 10.98 0 10.98 30-Oct-09 $ 0.032 Dividend 29-Oct-09 10.94 10.94 10.94 10.94 0 10.91 28-Oct-09 10.97 10.97 10.97 10.97 0 10.94 27-Oct-09 10.94 10.94 10.94 10.94 0 10.91 26-Oct-09 10.90 10.90 10.90 10.90 0 10.87 23-Oct-09 10.93 10.93 10.93 10.93 0 10.90 22-Oct-09 10.95 10.95 10.95 10.95 0 10.92 21-Oct-09 10.95 10.95 10.95 10.95 0 10.92 20-Oct-09 10.98 10.98 10.98 10.98 0 10.95 19-Oct-09 10.95 10.95 10.95 10.95 0 10.92 16-Oct-09 10.94 10.94 10.94 10.94 0 10.91 15-Oct-09 10.93 10.93 10.93 10.93 0 10.90 14-Oct-09 10.94 10.94 10.94 10.94 0 10.91 13-Oct-09 10.98 10.98 10.98 10.98 0 10.95 12-Oct-09 10.95 10.95 10.95 10.95 0 10.92 9-Oct-09 10.95 10.95 10.95 10.95 0 10.92 8-Oct-09 10.99 10.99 10.99 10.99 0 10.96 7-Oct-09 11.01 11.01 11.01 11.01 0 10.98 6-Oct-09 10.98 10.98 10.98 10.98 0 10.95 5-Oct-09 10.99 10.99 10.99 10.99 0 10.96 2-Oct-09 10.98 10.98 10.98 10.98 0 10.95 1-Oct-09 10.99 10.99 10.99 10.99 0 10.96 30-Sep-09 10.95 10.95 10.95 10.95 0 10.92 30-Sep-09 $ 0.035 Dividend 29-Sep-09 10.96 10.96 10.96 10.96 0 10.89 28-Sep-09 10.96 10.96 10.96 10.96 0 10.89 25-Sep-09 10.95 10.95 10.95 10.95 0 10.88 24-Sep-09 10.94 10.94 10.94 10.94 0 10.87 23-Sep-09 10.93 10.93 10.93 10.93 0 10.86 22-Sep-09 10.91 10.91 10.91 10.91 0 10.84 21-Sep-09 10.90 10.90 10.90 10.90 0 10.83 18-Sep-09 10.90 10.90 10.90 10.90 0 10.83 17-Sep-09 10.92 10.92 10.92 10.92 0 10.85 16-Sep-09 10.89 10.89 10.89 10.89 0 10.82 15-Sep-09 10.90 10.90 10.90 10.90 0 10.83 14-Sep-09 10.91 10.91 10.91 10.91 0 10.84 11-Sep-09 10.93 10.93 10.93 10.93 0 10.86 10-Sep-09 10.93 10.93 10.93 10.93 0 10.86 9-Sep-09 10.89 10.89 10.89 10.89 0 10.82 8-Sep-09 10.89 10.89 10.89 10.89 0 10.82 4-Sep-09 10.89 10.89 10.89 10.89 0 10.82 3-Sep-09 10.92 10.92 10.92 10.92 0 10.85 2-Sep-09 10.93 10.93 10.93 10.93 0 10.86 1-Sep-09 10.91 10.91 10.91 10.91 0 10.84 31-Aug-09 10.89 10.89 10.89 10.89 0 10.82 31-Aug-09 $ 0.036 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