Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 9:14PM ET - U.S. Markets Closed. Dow  0.34% Nasdaq  0.29%

Dreyfus Bond Market Index Basic (DBIRX)

On Nov 30: 10.52   0.01 (0.10%)

MORE ON DBIRX

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 10.52 10.52 10.52 10.52 0 10.52 27-Nov-09 10.51 10.51 10.51 10.51 0 10.51 25-Nov-09 10.49 10.49 10.49 10.49 0 10.49 24-Nov-09 10.48 10.48 10.48 10.48 0 10.48 23-Nov-09 10.46 10.46 10.46 10.46 0 10.46 20-Nov-09 10.46 10.46 10.46 10.46 0 10.46 19-Nov-09 10.46 10.46 10.46 10.46 0 10.46 18-Nov-09 10.45 10.45 10.45 10.45 0 10.45 17-Nov-09 10.47 10.47 10.47 10.47 0 10.47 16-Nov-09 10.47 10.47 10.47 10.47 0 10.47 13-Nov-09 10.44 10.44 10.44 10.44 0 10.44 12-Nov-09 10.42 10.42 10.42 10.42 0 10.42 11-Nov-09 10.41 10.41 10.41 10.41 0 10.41 10-Nov-09 10.41 10.41 10.41 10.41 0 10.41 9-Nov-09 10.40 10.40 10.40 10.40 0 10.40 6-Nov-09 10.40 10.40 10.40 10.40 0 10.40 5-Nov-09 10.38 10.38 10.38 10.38 0 10.38 4-Nov-09 10.37 10.37 10.37 10.37 0 10.37 3-Nov-09 10.39 10.39 10.39 10.39 0 10.39 2-Nov-09 10.41 10.41 10.41 10.41 0 10.41 30-Oct-09 10.42 10.42 10.42 10.42 0 10.42 30-Oct-09 $ 0.034 Dividend 29-Oct-09 10.38 10.38 10.38 10.38 0 10.35 28-Oct-09 10.41 10.41 10.41 10.41 0 10.38 27-Oct-09 10.39 10.39 10.39 10.39 0 10.36 26-Oct-09 10.35 10.35 10.35 10.35 0 10.32 23-Oct-09 10.37 10.37 10.37 10.37 0 10.34 22-Oct-09 10.39 10.39 10.39 10.39 0 10.36 21-Oct-09 10.39 10.39 10.39 10.39 0 10.36 20-Oct-09 10.42 10.42 10.42 10.42 0 10.39 19-Oct-09 10.39 10.39 10.39 10.39 0 10.36 16-Oct-09 10.39 10.39 10.39 10.39 0 10.36 15-Oct-09 10.38 10.38 10.38 10.38 0 10.35 14-Oct-09 10.39 10.39 10.39 10.39 0 10.36 13-Oct-09 10.42 10.42 10.42 10.42 0 10.39 12-Oct-09 10.39 10.39 10.39 10.39 0 10.36 9-Oct-09 10.39 10.39 10.39 10.39 0 10.36 8-Oct-09 10.44 10.44 10.44 10.44 0 10.41 7-Oct-09 10.46 10.46 10.46 10.46 0 10.43 6-Oct-09 10.44 10.44 10.44 10.44 0 10.41 5-Oct-09 10.44 10.44 10.44 10.44 0 10.41 2-Oct-09 10.44 10.44 10.44 10.44 0 10.41 1-Oct-09 10.45 10.45 10.45 10.45 0 10.42 30-Sep-09 10.41 10.41 10.41 10.41 0 10.38 30-Sep-09 $ 0.033 Dividend 29-Sep-09 10.42 10.42 10.42 10.42 0 10.35 28-Sep-09 10.42 10.42 10.42 10.42 0 10.35 25-Sep-09 10.40 10.40 10.40 10.40 0 10.33 24-Sep-09 10.39 10.39 10.39 10.39 0 10.32 23-Sep-09 10.38 10.38 10.38 10.38 0 10.31 22-Sep-09 10.36 10.36 10.36 10.36 0 10.29 21-Sep-09 10.35 10.35 10.35 10.35 0 10.28 18-Sep-09 10.35 10.35 10.35 10.35 0 10.28 17-Sep-09 10.38 10.38 10.38 10.38 0 10.31 16-Sep-09 10.35 10.35 10.35 10.35 0 10.28 15-Sep-09 10.35 10.35 10.35 10.35 0 10.28 14-Sep-09 10.36 10.36 10.36 10.36 0 10.29 11-Sep-09 10.38 10.38 10.38 10.38 0 10.31 10-Sep-09 10.38 10.38 10.38 10.38 0 10.31 9-Sep-09 10.33 10.33 10.33 10.33 0 10.26 8-Sep-09 10.33 10.33 10.33 10.33 0 10.26 4-Sep-09 10.33 10.33 10.33 10.33 0 10.26 3-Sep-09 10.36 10.36 10.36 10.36 0 10.29 2-Sep-09 10.38 10.38 10.38 10.38 0 10.31 1-Sep-09 10.35 10.35 10.35 10.35 0 10.28 31-Aug-09 10.34 10.34 10.34 10.34 0 10.27 31-Aug-09 $ 0.034 Dividend 28-Aug-09 10.31 10.31 10.31 10.31 0 10.21 27-Aug-09 10.31 10.31 10.31 10.31 0 10.21 * 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