Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 27, 2009, 12:03PM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

Dreyfus Basic US Mortgage Securities (DIGFX)

On Dec 24: 15.30   0.03 (0.20%)

MORE ON DIGFX

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 15.30 15.30 15.30 15.30 0 15.30 23-Dec-09 15.33 15.33 15.33 15.33 0 15.33 22-Dec-09 15.34 15.34 15.34 15.34 0 15.34 21-Dec-09 15.38 15.38 15.38 15.38 0 15.38 18-Dec-09 15.44 15.44 15.44 15.44 0 15.44 17-Dec-09 15.46 15.46 15.46 15.46 0 15.46 16-Dec-09 15.42 15.42 15.42 15.42 0 15.42 15-Dec-09 15.41 15.41 15.41 15.41 0 15.41 14-Dec-09 15.45 15.45 15.45 15.45 0 15.45 11-Dec-09 15.47 15.47 15.47 15.47 0 15.47 10-Dec-09 15.49 15.49 15.49 15.49 0 15.49 9-Dec-09 15.50 15.50 15.50 15.50 0 15.50 8-Dec-09 15.52 15.52 15.52 15.52 0 15.52 7-Dec-09 15.49 15.49 15.49 15.49 0 15.49 4-Dec-09 15.45 15.45 15.45 15.45 0 15.45 3-Dec-09 15.48 15.48 15.48 15.48 0 15.48 2-Dec-09 15.50 15.50 15.50 15.50 0 15.50 1-Dec-09 15.53 15.53 15.53 15.53 0 15.53 30-Nov-09 15.56 15.56 15.56 15.56 0 15.56 27-Nov-09 15.55 15.55 15.55 15.55 0 15.55 25-Nov-09 15.54 15.54 15.54 15.54 0 15.54 24-Nov-09 15.53 15.53 15.53 15.53 0 15.53 23-Nov-09 15.50 15.50 15.50 15.50 0 15.50 20-Nov-09 15.49 15.49 15.49 15.49 0 15.49 19-Nov-09 15.48 15.48 15.48 15.48 0 15.48 18-Nov-09 15.47 15.47 15.47 15.47 0 15.47 17-Nov-09 15.48 15.48 15.48 15.48 0 15.48 16-Nov-09 15.50 15.50 15.50 15.50 0 15.50 13-Nov-09 15.48 15.48 15.48 15.48 0 15.48 12-Nov-09 15.44 15.44 15.44 15.44 0 15.44 11-Nov-09 15.42 15.42 15.42 15.42 0 15.42 10-Nov-09 15.42 15.42 15.42 15.42 0 15.42 9-Nov-09 15.39 15.39 15.39 15.39 0 15.39 6-Nov-09 15.39 15.39 15.39 15.39 0 15.39 5-Nov-09 15.37 15.37 15.37 15.37 0 15.37 4-Nov-09 15.35 15.35 15.35 15.35 0 15.35 3-Nov-09 15.36 15.36 15.36 15.36 0 15.36 2-Nov-09 15.37 15.37 15.37 15.37 0 15.37 30-Oct-09 15.38 15.38 15.38 15.38 0 15.38 30-Oct-09 $ 0.044 Dividend 29-Oct-09 15.34 15.34 15.34 15.34 0 15.30 28-Oct-09 15.37 15.37 15.37 15.37 0 15.33 27-Oct-09 15.33 15.33 15.33 15.33 0 15.29 26-Oct-09 15.29 15.29 15.29 15.29 0 15.25 23-Oct-09 15.32 15.32 15.32 15.32 0 15.28 22-Oct-09 15.33 15.33 15.33 15.33 0 15.29 21-Oct-09 15.32 15.32 15.32 15.32 0 15.28 20-Oct-09 15.34 15.34 15.34 15.34 0 15.30 19-Oct-09 15.33 15.33 15.33 15.33 0 15.29 16-Oct-09 15.33 15.33 15.33 15.33 0 15.29 15-Oct-09 15.34 15.34 15.34 15.34 0 15.30 14-Oct-09 15.36 15.36 15.36 15.36 0 15.32 13-Oct-09 15.38 15.38 15.38 15.38 0 15.34 12-Oct-09 15.34 15.34 15.34 15.34 0 15.30 9-Oct-09 15.34 15.34 15.34 15.34 0 15.30 8-Oct-09 15.37 15.37 15.37 15.37 0 15.33 7-Oct-09 15.39 15.39 15.39 15.39 0 15.35 6-Oct-09 15.36 15.36 15.36 15.36 0 15.32 5-Oct-09 15.36 15.36 15.36 15.36 0 15.32 2-Oct-09 15.35 15.35 15.35 15.35 0 15.31 1-Oct-09 15.36 15.36 15.36 15.36 0 15.32 30-Sep-09 15.31 15.31 15.31 15.31 0 15.27 30-Sep-09 $ 0.046 Dividend 29-Sep-09 15.32 15.32 15.32 15.32 0 15.23 28-Sep-09 15.32 15.32 15.32 15.32 0 15.23 25-Sep-09 15.31 15.31 15.31 15.31 0 15.22 24-Sep-09 15.30 15.30 15.30 15.30 0 15.21 23-Sep-09 15.28 15.28 15.28 15.28 0 15.19 * 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