Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Sunday, December 27, 2009, 12:03PM ET - U.S. Markets Closed.
Dow
0.51%
Nasdaq
0.71%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
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