Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 10:15PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Northern Institutional US Govt Sec D (BUSDX)

On Dec 4: 20.78   0.06 (0.29%)

MORE ON BUSDX

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 20.78 20.78 20.78 20.78 0 20.78 3-Dec-09 20.84 20.84 20.84 20.84 0 20.84 2-Dec-09 20.86 20.86 20.86 20.86 0 20.86 1-Dec-09 20.89 20.89 20.89 20.89 0 20.89 30-Nov-09 20.90 20.90 20.90 20.90 0 20.90 27-Nov-09 20.88 20.88 20.88 20.88 0 20.88 25-Nov-09 20.84 20.84 20.84 20.84 0 20.84 24-Nov-09 20.84 20.84 20.84 20.84 0 20.84 23-Nov-09 20.81 20.81 20.81 20.81 0 20.81 20-Nov-09 20.82 20.82 20.82 20.82 0 20.82 19-Nov-09 20.82 20.82 20.82 20.82 0 20.82 18-Nov-09 20.80 20.80 20.80 20.80 0 20.80 17-Nov-09 20.81 20.81 20.81 20.81 0 20.81 16-Nov-09 20.80 20.80 20.80 20.80 0 20.80 13-Nov-09 20.76 20.76 20.76 20.76 0 20.76 12-Nov-09 20.75 20.75 20.75 20.75 0 20.75 11-Nov-09 20.73 20.73 20.73 20.73 0 20.73 10-Nov-09 20.73 20.73 20.73 20.73 0 20.73 9-Nov-09 20.72 20.72 20.72 20.72 0 20.72 6-Nov-09 20.70 20.70 20.70 20.70 0 20.70 5-Nov-09 20.68 20.68 20.68 20.68 0 20.68 4-Nov-09 20.66 20.66 20.66 20.66 0 20.66 3-Nov-09 20.67 20.67 20.67 20.67 0 20.67 2-Nov-09 20.68 20.68 20.68 20.68 0 20.68 30-Oct-09 20.69 20.69 20.69 20.69 0 20.69 29-Oct-09 20.64 20.64 20.64 20.64 0 20.64 28-Oct-09 20.67 20.67 20.67 20.67 0 20.67 27-Oct-09 20.64 20.64 20.64 20.64 0 20.64 26-Oct-09 20.58 20.58 20.58 20.58 0 20.58 26-Oct-09 $ 0.019 Dividend 23-Oct-09 20.63 20.63 20.63 20.63 0 20.61 22-Oct-09 20.66 20.66 20.66 20.66 0 20.64 21-Oct-09 20.65 20.65 20.65 20.65 0 20.63 20-Oct-09 20.69 20.69 20.69 20.69 0 20.67 19-Oct-09 20.66 20.66 20.66 20.66 0 20.64 16-Oct-09 20.66 20.66 20.66 20.66 0 20.64 15-Oct-09 20.65 20.65 20.65 20.65 0 20.63 14-Oct-09 20.67 20.67 20.67 20.67 0 20.65 13-Oct-09 20.71 20.71 20.71 20.71 0 20.69 12-Oct-09 20.65 20.65 20.65 20.65 0 20.63 9-Oct-09 20.65 20.65 20.65 20.65 0 20.63 8-Oct-09 20.70 20.70 20.70 20.70 0 20.68 7-Oct-09 20.72 20.72 20.72 20.72 0 20.70 6-Oct-09 20.68 20.68 20.68 20.68 0 20.66 5-Oct-09 20.70 20.70 20.70 20.70 0 20.68 2-Oct-09 20.70 20.70 20.70 20.70 0 20.68 1-Oct-09 20.70 20.70 20.70 20.70 0 20.68 30-Sep-09 20.65 20.65 20.65 20.65 0 20.63 29-Sep-09 20.64 20.64 20.64 20.64 0 20.62 28-Sep-09 20.64 20.64 20.64 20.64 0 20.62 25-Sep-09 20.62 20.62 20.62 20.62 0 20.60 24-Sep-09 20.63 20.63 20.63 20.63 0 20.61 24-Sep-09 $ 0.017 Dividend 23-Sep-09 20.63 20.63 20.63 20.63 0 20.59 22-Sep-09 20.60 20.60 20.60 20.60 0 20.56 21-Sep-09 20.58 20.58 20.58 20.58 0 20.54 18-Sep-09 20.58 20.58 20.58 20.58 0 20.54 17-Sep-09 20.62 20.62 20.62 20.62 0 20.58 16-Sep-09 20.59 20.59 20.59 20.59 0 20.55 15-Sep-09 20.61 20.61 20.61 20.61 0 20.57 14-Sep-09 20.62 20.62 20.62 20.62 0 20.58 11-Sep-09 20.64 20.64 20.64 20.64 0 20.60 10-Sep-09 20.65 20.65 20.65 20.65 0 20.61 9-Sep-09 20.61 20.61 20.61 20.61 0 20.57 8-Sep-09 20.60 20.60 20.60 20.60 0 20.56 4-Sep-09 20.61 20.61 20.61 20.61 0 20.57 3-Sep-09 20.63 20.63 20.63 20.63 0 20.59 2-Sep-09 20.64 20.64 20.64 20.64 0 20.60 * 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