Finance Home - My Yahoo - Yahoo! - Help

Friday, December 25, 2009, 4:32PM ET - U.S. Markets Closed for Christmas. Dow  0.51% Nasdaq  0.71%

DFA Five-Year Global Fixed-Income I (DFGBX)

On Dec 24: 11.06   0.02 (0.18%)

MORE ON DFGBX

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 11.06 11.06 11.06 11.06 0 11.06 23-Dec-09 11.08 11.08 11.08 11.08 0 11.08 22-Dec-09 11.09 11.09 11.09 11.09 0 11.09 21-Dec-09 11.11 11.11 11.11 11.11 0 11.11 18-Dec-09 11.15 11.15 11.15 11.15 0 11.15 17-Dec-09 11.16 11.16 11.16 11.16 0 11.16 16-Dec-09 11.12 11.12 11.12 11.12 0 11.12 15-Dec-09 11.12 11.12 11.12 11.12 0 11.12 14-Dec-09 11.14 11.14 11.14 11.14 0 11.14 11-Dec-09 11.14 11.14 11.14 11.14 0 11.14 10-Dec-09 11.16 11.16 11.16 11.16 0 11.16 9-Dec-09 11.18 11.18 11.18 11.18 0 11.18 8-Dec-09 11.18 11.18 11.18 11.18 0 11.18 7-Dec-09 11.36 11.36 11.36 11.36 0 11.36 4-Dec-09 11.34 11.34 11.34 11.34 0 11.34 3-Dec-09 11.38 11.38 11.38 11.38 0 11.38 2-Dec-09 11.39 11.39 11.39 11.39 0 11.39 1-Dec-09 11.41 11.41 11.41 11.41 0 11.41 30-Nov-09 11.41 11.41 11.41 11.41 0 11.41 27-Nov-09 11.40 11.40 11.40 11.40 0 11.40 25-Nov-09 11.37 11.37 11.37 11.37 0 11.37 24-Nov-09 11.36 11.36 11.36 11.36 0 11.36 23-Nov-09 11.34 11.34 11.34 11.34 0 11.34 20-Nov-09 11.35 11.35 11.35 11.35 0 11.35 19-Nov-09 11.35 11.35 11.35 11.35 0 11.35 18-Nov-09 11.33 11.33 11.33 11.33 0 11.33 17-Nov-09 11.34 11.34 11.34 11.34 0 11.34 16-Nov-09 11.32 11.32 11.32 11.32 0 11.32 13-Nov-09 11.30 11.30 11.30 11.30 0 11.30 12-Nov-09 11.30 11.30 11.30 11.30 0 11.30 11-Nov-09 11.28 11.28 11.28 11.28 0 11.28 10-Nov-09 11.28 11.28 11.28 11.28 0 11.28 9-Nov-09 11.27 11.27 11.27 11.27 0 11.27 6-Nov-09 11.27 11.27 11.27 11.27 0 11.27 5-Nov-09 11.25 11.25 11.25 11.25 0 11.25 4-Nov-09 11.25 11.25 11.25 11.25 0 11.25 3-Nov-09 11.25 11.25 11.25 11.25 0 11.25 2-Nov-09 11.26 11.26 11.26 11.26 0 11.26 30-Oct-09 11.27 11.27 11.27 11.27 0 11.27 29-Oct-09 11.24 11.24 11.24 11.24 0 11.24 28-Oct-09 11.26 11.26 11.26 11.26 0 11.26 27-Oct-09 11.24 11.24 11.24 11.24 0 11.24 26-Oct-09 11.21 11.21 11.21 11.21 0 11.21 23-Oct-09 11.21 11.21 11.21 11.21 0 11.21 22-Oct-09 11.23 11.23 11.23 11.23 0 11.23 21-Oct-09 11.22 11.22 11.22 11.22 0 11.22 20-Oct-09 11.25 11.25 11.25 11.25 0 11.25 19-Oct-09 11.23 11.23 11.23 11.23 0 11.23 16-Oct-09 11.22 11.22 11.22 11.22 0 11.22 15-Oct-09 11.22 11.22 11.22 11.22 0 11.22 14-Oct-09 11.24 11.24 11.24 11.24 0 11.24 13-Oct-09 11.25 11.25 11.25 11.25 0 11.25 12-Oct-09 11.22 11.22 11.22 11.22 0 11.22 9-Oct-09 11.22 11.22 11.22 11.22 0 11.22 8-Oct-09 11.25 11.25 11.25 11.25 0 11.25 7-Oct-09 11.26 11.26 11.26 11.26 0 11.26 6-Oct-09 11.24 11.24 11.24 11.24 0 11.24 5-Oct-09 11.25 11.25 11.25 11.25 0 11.25 2-Oct-09 11.24 11.24 11.24 11.24 0 11.24 1-Oct-09 11.25 11.25 11.25 11.25 0 11.25 30-Sep-09 11.21 11.21 11.21 11.21 0 11.21 29-Sep-09 11.21 11.21 11.21 11.21 0 11.21 28-Sep-09 11.21 11.21 11.21 11.21 0 11.21 25-Sep-09 11.20 11.20 11.20 11.20 0 11.20 24-Sep-09 11.20 11.20 11.20 11.20 0 11.20 23-Sep-09 11.19 11.19 11.19 11.19 0 11.19 * 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