Finance Home - My Yahoo - Yahoo! - Help

Friday, December 25, 2009, 9:32AM ET - U.S. Markets Closed for Christmas. Dow  0.51% Nasdaq  0.71%

DFA Five-Year Government I (DFFGX)

On Dec 24: 10.75   0.01 (0.09%)

MORE ON DFFGX

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* 24-Dec-09 10.75 10.75 10.75 10.75 0 10.75 23-Dec-09 10.76 10.76 10.76 10.76 0 10.76 22-Dec-09 10.77 10.77 10.77 10.77 0 10.77 21-Dec-09 10.78 10.78 10.78 10.78 0 10.78 18-Dec-09 10.81 10.81 10.81 10.81 0 10.81 17-Dec-09 10.82 10.82 10.82 10.82 0 10.82 16-Dec-09 10.80 10.80 10.80 10.80 0 10.80 15-Dec-09 10.79 10.79 10.79 10.79 0 10.79 14-Dec-09 10.80 10.80 10.80 10.80 0 10.80 11-Dec-09 10.81 10.81 10.81 10.81 0 10.81 10-Dec-09 10.83 10.83 10.83 10.83 0 10.83 9-Dec-09 10.83 10.83 10.83 10.83 0 10.83 8-Dec-09 11.01 11.01 11.01 11.01 0 11.01 7-Dec-09 10.99 10.99 10.99 10.99 0 10.99 4-Dec-09 10.97 10.97 10.97 10.97 0 10.97 3-Dec-09 11.01 11.01 11.01 11.01 0 11.01 2-Dec-09 11.02 11.02 11.02 11.02 0 11.02 1-Dec-09 11.03 11.03 11.03 11.03 0 11.03 30-Nov-09 11.04 11.04 11.04 11.04 0 11.04 27-Nov-09 11.02 11.02 11.02 11.02 0 11.02 25-Nov-09 11.00 11.00 11.00 11.00 0 11.00 24-Nov-09 11.00 11.00 11.00 11.00 0 11.00 23-Nov-09 10.98 10.98 10.98 10.98 0 10.98 20-Nov-09 10.98 10.98 10.98 10.98 0 10.98 19-Nov-09 10.98 10.98 10.98 10.98 0 10.98 18-Nov-09 10.96 10.96 10.96 10.96 0 10.96 17-Nov-09 10.97 10.97 10.97 10.97 0 10.97 16-Nov-09 10.96 10.96 10.96 10.96 0 10.96 13-Nov-09 10.94 10.94 10.94 10.94 0 10.94 12-Nov-09 10.94 10.94 10.94 10.94 0 10.94 11-Nov-09 10.92 10.92 10.92 10.92 0 10.92 10-Nov-09 10.92 10.92 10.92 10.92 0 10.92 9-Nov-09 10.92 10.92 10.92 10.92 0 10.92 6-Nov-09 10.92 10.92 10.92 10.92 0 10.92 5-Nov-09 10.91 10.91 10.91 10.91 0 10.91 4-Nov-09 10.91 10.91 10.91 10.91 0 10.91 3-Nov-09 10.92 10.92 10.92 10.92 0 10.92 2-Nov-09 10.92 10.92 10.92 10.92 0 10.92 30-Oct-09 10.92 10.92 10.92 10.92 0 10.92 29-Oct-09 10.90 10.90 10.90 10.90 0 10.90 28-Oct-09 10.92 10.92 10.92 10.92 0 10.92 27-Oct-09 10.90 10.90 10.90 10.90 0 10.90 26-Oct-09 10.87 10.87 10.87 10.87 0 10.87 23-Oct-09 10.88 10.88 10.88 10.88 0 10.88 22-Oct-09 10.90 10.90 10.90 10.90 0 10.90 21-Oct-09 10.89 10.89 10.89 10.89 0 10.89 20-Oct-09 10.92 10.92 10.92 10.92 0 10.92 19-Oct-09 10.90 10.90 10.90 10.90 0 10.90 16-Oct-09 10.89 10.89 10.89 10.89 0 10.89 15-Oct-09 10.89 10.89 10.89 10.89 0 10.89 14-Oct-09 10.90 10.90 10.90 10.90 0 10.90 13-Oct-09 10.92 10.92 10.92 10.92 0 10.92 12-Oct-09 10.89 10.89 10.89 10.89 0 10.89 9-Oct-09 10.89 10.89 10.89 10.89 0 10.89 8-Oct-09 10.92 10.92 10.92 10.92 0 10.92 7-Oct-09 10.93 10.93 10.93 10.93 0 10.93 6-Oct-09 10.91 10.91 10.91 10.91 0 10.91 5-Oct-09 10.92 10.92 10.92 10.92 0 10.92 2-Oct-09 10.92 10.92 10.92 10.92 0 10.92 1-Oct-09 10.92 10.92 10.92 10.92 0 10.92 30-Sep-09 10.89 10.89 10.89 10.89 0 10.89 29-Sep-09 10.88 10.88 10.88 10.88 0 10.88 28-Sep-09 10.88 10.88 10.88 10.88 0 10.88 25-Sep-09 10.87 10.87 10.87 10.87 0 10.87 24-Sep-09 10.87 10.87 10.87 10.87 0 10.87 23-Sep-09 10.86 10.86 10.86 10.86 0 10.86 * 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