Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 3:30AM ET - U.S. Markets open in 6 hrs.. Dow  0.01% Nasdaq  0.00%

DFA Intermediate Govt Fixed-Income I (DFIGX)

On Dec 7: 12.39   0.04 (0.32%)

MORE ON DFIGX

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* 7-Dec-09 12.39 12.39 12.39 12.39 0 12.39 4-Dec-09 12.35 12.35 12.35 12.35 0 12.35 3-Dec-09 12.42 12.42 12.42 12.42 0 12.42 2-Dec-09 12.44 12.44 12.44 12.44 0 12.44 1-Dec-09 12.47 12.47 12.47 12.47 0 12.47 30-Nov-09 12.49 12.49 12.49 12.49 0 12.49 27-Nov-09 12.48 12.48 12.48 12.48 0 12.48 25-Nov-09 12.43 12.43 12.43 12.43 0 12.43 24-Nov-09 12.41 12.41 12.41 12.41 0 12.41 23-Nov-09 12.38 12.38 12.38 12.38 0 12.38 20-Nov-09 12.38 12.38 12.38 12.38 0 12.38 19-Nov-09 12.38 12.38 12.38 12.38 0 12.38 18-Nov-09 12.37 12.37 12.37 12.37 0 12.37 17-Nov-09 12.38 12.38 12.38 12.38 0 12.38 16-Nov-09 12.38 12.38 12.38 12.38 0 12.38 13-Nov-09 12.32 12.32 12.32 12.32 0 12.32 12-Nov-09 12.32 12.32 12.32 12.32 0 12.32 11-Nov-09 12.29 12.29 12.29 12.29 0 12.29 10-Nov-09 12.29 12.29 12.29 12.29 0 12.29 9-Nov-09 12.28 12.28 12.28 12.28 0 12.28 6-Nov-09 12.27 12.27 12.27 12.27 0 12.27 5-Nov-09 12.25 12.25 12.25 12.25 0 12.25 4-Nov-09 12.25 12.25 12.25 12.25 0 12.25 3-Nov-09 12.28 12.28 12.28 12.28 0 12.28 2-Nov-09 12.30 12.30 12.30 12.30 0 12.30 30-Oct-09 12.30 12.30 12.30 12.30 0 12.30 29-Oct-09 12.25 12.25 12.25 12.25 0 12.25 28-Oct-09 12.29 12.29 12.29 12.29 0 12.29 27-Oct-09 12.26 12.26 12.26 12.26 0 12.26 26-Oct-09 12.20 12.20 12.20 12.20 0 12.20 23-Oct-09 12.23 12.23 12.23 12.23 0 12.23 22-Oct-09 12.27 12.27 12.27 12.27 0 12.27 21-Oct-09 12.27 12.27 12.27 12.27 0 12.27 20-Oct-09 12.31 12.31 12.31 12.31 0 12.31 19-Oct-09 12.27 12.27 12.27 12.27 0 12.27 16-Oct-09 12.26 12.26 12.26 12.26 0 12.26 15-Oct-09 12.24 12.24 12.24 12.24 0 12.24 14-Oct-09 12.26 12.26 12.26 12.26 0 12.26 13-Oct-09 12.31 12.31 12.31 12.31 0 12.31 12-Oct-09 12.27 12.27 12.27 12.27 0 12.27 9-Oct-09 12.26 12.26 12.26 12.26 0 12.26 8-Oct-09 12.33 12.33 12.33 12.33 0 12.33 7-Oct-09 12.36 12.36 12.36 12.36 0 12.36 6-Oct-09 12.32 12.32 12.32 12.32 0 12.32 5-Oct-09 12.33 12.33 12.33 12.33 0 12.33 2-Oct-09 12.33 12.33 12.33 12.33 0 12.33 1-Oct-09 12.34 12.34 12.34 12.34 0 12.34 30-Sep-09 12.27 12.27 12.27 12.27 0 12.27 29-Sep-09 12.27 12.27 12.27 12.27 0 12.27 28-Sep-09 12.26 12.26 12.26 12.26 0 12.26 25-Sep-09 12.24 12.24 12.24 12.24 0 12.24 24-Sep-09 12.23 12.23 12.23 12.23 0 12.23 23-Sep-09 12.21 12.21 12.21 12.21 0 12.21 22-Sep-09 12.18 12.18 12.18 12.18 0 12.18 21-Sep-09 12.16 12.16 12.16 12.16 0 12.16 18-Sep-09 12.17 12.17 12.17 12.17 0 12.17 17-Sep-09 12.20 12.20 12.20 12.20 0 12.20 16-Sep-09 12.16 12.16 12.16 12.16 0 12.16 15-Sep-09 12.18 12.18 12.18 12.18 0 12.18 14-Sep-09 12.20 12.20 12.20 12.20 0 12.20 11-Sep-09 12.23 12.23 12.23 12.23 0 12.23 10-Sep-09 12.23 12.23 12.23 12.23 0 12.23 9-Sep-09 12.16 12.16 12.16 12.16 0 12.16 9-Sep-09 $ 0.123 Dividend 8-Sep-09 12.28 12.28 12.28 12.28 0 12.16 4-Sep-09 12.29 12.29 12.29 12.29 0 12.17 3-Sep-09 12.34 12.34 12.34 12.34 0 12.22 * 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