Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 3:01PM ET - U.S. Markets close in 59 mins.. Dow  1.29% Nasdaq  1.51%

State Farm Bond B (BNSBX)

On Nov 30: 11.08   0.01 (0.09%)

MORE ON BNSBX

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* 30-Nov-09 11.08 11.08 11.08 11.08 0 11.08 27-Nov-09 11.07 11.07 11.07 11.07 0 11.07 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 11.01 11.01 11.01 11.01 0 11.01 20-Nov-09 11.01 11.01 11.01 11.01 0 11.01 19-Nov-09 11.01 11.01 11.01 11.01 0 11.01 18-Nov-09 11.01 11.01 11.01 11.01 0 11.01 17-Nov-09 11.02 11.02 11.02 11.02 0 11.02 16-Nov-09 11.02 11.02 11.02 11.02 0 11.02 13-Nov-09 10.99 10.99 10.99 10.99 0 10.99 12-Nov-09 10.98 10.98 10.98 10.98 0 10.98 11-Nov-09 10.96 10.96 10.96 10.96 0 10.96 10-Nov-09 10.96 10.96 10.96 10.96 0 10.96 9-Nov-09 10.96 10.96 10.96 10.96 0 10.96 6-Nov-09 10.95 10.95 10.95 10.95 0 10.95 5-Nov-09 10.93 10.93 10.93 10.93 0 10.93 4-Nov-09 10.93 10.93 10.93 10.93 0 10.93 3-Nov-09 10.94 10.94 10.94 10.94 0 10.94 2-Nov-09 10.96 10.96 10.96 10.96 0 10.96 30-Oct-09 10.97 10.97 10.97 10.97 0 10.97 30-Oct-09 $ 0.029 Dividend 29-Oct-09 10.93 10.93 10.93 10.93 0 10.90 28-Oct-09 10.96 10.96 10.96 10.96 0 10.93 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 10.92 10.92 10.92 10.92 0 10.89 22-Oct-09 10.94 10.94 10.94 10.94 0 10.91 21-Oct-09 10.94 10.94 10.94 10.94 0 10.91 20-Oct-09 10.97 10.97 10.97 10.97 0 10.94 19-Oct-09 10.94 10.94 10.94 10.94 0 10.91 16-Oct-09 10.94 10.94 10.94 10.94 0 10.91 15-Oct-09 10.92 10.92 10.92 10.92 0 10.89 14-Oct-09 10.94 10.94 10.94 10.94 0 10.91 13-Oct-09 10.97 10.97 10.97 10.97 0 10.94 12-Oct-09 10.94 10.94 10.94 10.94 0 10.91 9-Oct-09 10.94 10.94 10.94 10.94 0 10.91 8-Oct-09 10.98 10.98 10.98 10.98 0 10.95 7-Oct-09 11.00 11.00 11.00 11.00 0 10.97 6-Oct-09 10.97 10.97 10.97 10.97 0 10.94 5-Oct-09 10.98 10.98 10.98 10.98 0 10.95 2-Oct-09 10.98 10.98 10.98 10.98 0 10.95 1-Oct-09 10.98 10.98 10.98 10.98 0 10.95 30-Sep-09 10.95 10.95 10.95 10.95 0 10.92 30-Sep-09 $ 0.032 Dividend 29-Sep-09 10.95 10.95 10.95 10.95 0 10.89 28-Sep-09 10.95 10.95 10.95 10.95 0 10.89 25-Sep-09 10.94 10.94 10.94 10.94 0 10.88 24-Sep-09 10.93 10.93 10.93 10.93 0 10.87 23-Sep-09 10.92 10.92 10.92 10.92 0 10.86 22-Sep-09 10.90 10.90 10.90 10.90 0 10.84 21-Sep-09 10.89 10.89 10.89 10.89 0 10.83 18-Sep-09 10.89 10.89 10.89 10.89 0 10.83 17-Sep-09 10.91 10.91 10.91 10.91 0 10.85 16-Sep-09 10.89 10.89 10.89 10.89 0 10.83 15-Sep-09 10.89 10.89 10.89 10.89 0 10.83 14-Sep-09 10.90 10.90 10.90 10.90 0 10.84 11-Sep-09 10.92 10.92 10.92 10.92 0 10.86 10-Sep-09 10.92 10.92 10.92 10.92 0 10.86 9-Sep-09 10.88 10.88 10.88 10.88 0 10.82 8-Sep-09 10.88 10.88 10.88 10.88 0 10.82 4-Sep-09 10.88 10.88 10.88 10.88 0 10.82 3-Sep-09 10.91 10.91 10.91 10.91 0 10.85 2-Sep-09 10.92 10.92 10.92 10.92 0 10.86 1-Sep-09 10.90 10.90 10.90 10.90 0 10.84 31-Aug-09 10.88 10.88 10.88 10.88 0 10.82 31-Aug-09 $ 0.033 Dividend 28-Aug-09 10.86 10.86 10.86 10.86 0 10.77 27-Aug-09 10.85 10.85 10.85 10.85 0 10.76 * 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