Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 1:08PM ET - U.S. Markets close in 2 hours and 52 minutes. Dow  0.07% Nasdaq  0.31%

BB&T Intermediate US Govt Bond B (BUSGX)

On Dec 8: 10.55   0.01 (0.09%)

MORE ON BUSGX

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* 8-Dec-09 10.55 10.55 10.55 10.55 0 10.55 7-Dec-09 10.54 10.54 10.54 10.54 0 10.54 4-Dec-09 10.52 10.52 10.52 10.52 0 10.52 3-Dec-09 10.55 10.55 10.55 10.55 0 10.55 2-Dec-09 10.56 10.56 10.56 10.56 0 10.56 1-Dec-09 10.58 10.58 10.58 10.58 0 10.58 30-Nov-09 10.59 10.59 10.59 10.59 0 10.59 27-Nov-09 10.59 10.59 10.59 10.59 0 10.59 25-Nov-09 10.57 10.57 10.57 10.57 0 10.57 24-Nov-09 10.57 10.57 10.57 10.57 0 10.57 23-Nov-09 10.55 10.55 10.55 10.55 0 10.55 20-Nov-09 10.55 10.55 10.55 10.55 0 10.55 19-Nov-09 10.55 10.55 10.55 10.55 0 10.55 18-Nov-09 10.54 10.54 10.54 10.54 0 10.54 17-Nov-09 10.55 10.55 10.55 10.55 0 10.55 16-Nov-09 10.55 10.55 10.55 10.55 0 10.55 13-Nov-09 10.53 10.53 10.53 10.53 0 10.53 12-Nov-09 10.53 10.53 10.53 10.53 0 10.53 11-Nov-09 10.52 10.52 10.52 10.52 0 10.52 10-Nov-09 10.52 10.52 10.52 10.52 0 10.52 9-Nov-09 10.51 10.51 10.51 10.51 0 10.51 6-Nov-09 10.51 10.51 10.51 10.51 0 10.51 5-Nov-09 10.50 10.50 10.50 10.50 0 10.50 4-Nov-09 10.50 10.50 10.50 10.50 0 10.50 3-Nov-09 10.52 10.52 10.52 10.52 0 10.52 2-Nov-09 10.53 10.53 10.53 10.53 0 10.53 30-Oct-09 10.53 10.53 10.53 10.53 0 10.53 30-Oct-09 $ 0.019 Dividend 29-Oct-09 10.51 10.51 10.51 10.51 0 10.49 28-Oct-09 10.53 10.53 10.53 10.53 0 10.51 27-Oct-09 10.51 10.51 10.51 10.51 0 10.49 26-Oct-09 10.48 10.48 10.48 10.48 0 10.46 23-Oct-09 10.50 10.50 10.50 10.50 0 10.48 22-Oct-09 10.52 10.52 10.52 10.52 0 10.50 21-Oct-09 10.52 10.52 10.52 10.52 0 10.50 20-Oct-09 10.53 10.53 10.53 10.53 0 10.51 19-Oct-09 10.52 10.52 10.52 10.52 0 10.50 16-Oct-09 10.52 10.52 10.52 10.52 0 10.50 15-Oct-09 10.51 10.51 10.51 10.51 0 10.49 14-Oct-09 10.53 10.53 10.53 10.53 0 10.51 13-Oct-09 10.54 10.54 10.54 10.54 0 10.52 12-Oct-09 10.52 10.52 10.52 10.52 0 10.50 9-Oct-09 10.52 10.52 10.52 10.52 0 10.50 8-Oct-09 10.55 10.55 10.55 10.55 0 10.53 7-Oct-09 10.56 10.56 10.56 10.56 0 10.54 6-Oct-09 10.54 10.54 10.54 10.54 0 10.52 5-Oct-09 10.55 10.55 10.55 10.55 0 10.53 2-Oct-09 10.54 10.54 10.54 10.54 0 10.52 1-Oct-09 10.55 10.55 10.55 10.55 0 10.53 30-Sep-09 10.52 10.52 10.52 10.52 0 10.50 30-Sep-09 $ 0.017 Dividend 29-Sep-09 10.52 10.52 10.52 10.52 0 10.48 28-Sep-09 10.52 10.52 10.52 10.52 0 10.48 25-Sep-09 10.51 10.51 10.51 10.51 0 10.47 24-Sep-09 10.51 10.51 10.51 10.51 0 10.47 23-Sep-09 10.50 10.50 10.50 10.50 0 10.46 22-Sep-09 10.49 10.49 10.49 10.49 0 10.45 21-Sep-09 10.48 10.48 10.48 10.48 0 10.44 18-Sep-09 10.48 10.48 10.48 10.48 0 10.44 17-Sep-09 10.50 10.50 10.50 10.50 0 10.46 16-Sep-09 10.48 10.48 10.48 10.48 0 10.44 15-Sep-09 10.49 10.49 10.49 10.49 0 10.45 14-Sep-09 10.50 10.50 10.50 10.50 0 10.46 11-Sep-09 10.51 10.51 10.51 10.51 0 10.47 10-Sep-09 10.51 10.51 10.51 10.51 0 10.47 9-Sep-09 10.49 10.49 10.49 10.49 0 10.45 8-Sep-09 10.49 10.49 10.49 10.49 0 10.45 4-Sep-09 10.49 10.49 10.49 10.49 0 10.45 * 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