Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 11:17AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Dreyfus Short-Intermediate Government (DSIGX)

On Dec 18: 10.80   0.01 (0.09%)

MORE ON DSIGX

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* 18-Dec-09 10.80 10.80 10.80 10.80 0 10.80 17-Dec-09 10.81 10.81 10.81 10.81 0 10.81 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 10.80 10.80 10.80 10.80 0 10.80 10-Dec-09 10.81 10.81 10.81 10.81 0 10.81 9-Dec-09 10.82 10.82 10.82 10.82 0 10.82 8-Dec-09 10.82 10.82 10.82 10.82 0 10.82 7-Dec-09 10.81 10.81 10.81 10.81 0 10.81 4-Dec-09 10.80 10.80 10.80 10.80 0 10.80 3-Dec-09 10.82 10.82 10.82 10.82 0 10.82 2-Dec-09 10.82 10.82 10.82 10.82 0 10.82 1-Dec-09 10.84 10.84 10.84 10.84 0 10.84 30-Nov-09 10.84 10.84 10.84 10.84 0 10.84 27-Nov-09 10.83 10.83 10.83 10.83 0 10.83 25-Nov-09 10.82 10.82 10.82 10.82 0 10.82 24-Nov-09 10.83 10.83 10.83 10.83 0 10.83 23-Nov-09 10.82 10.82 10.82 10.82 0 10.82 20-Nov-09 10.82 10.82 10.82 10.82 0 10.82 19-Nov-09 10.82 10.82 10.82 10.82 0 10.82 18-Nov-09 10.82 10.82 10.82 10.82 0 10.82 17-Nov-09 10.82 10.82 10.82 10.82 0 10.82 16-Nov-09 10.82 10.82 10.82 10.82 0 10.82 13-Nov-09 10.81 10.81 10.81 10.81 0 10.81 12-Nov-09 10.81 10.81 10.81 10.81 0 10.81 11-Nov-09 10.81 10.81 10.81 10.81 0 10.81 10-Nov-09 10.81 10.81 10.81 10.81 0 10.81 9-Nov-09 10.80 10.80 10.80 10.80 0 10.80 6-Nov-09 10.80 10.80 10.80 10.80 0 10.80 5-Nov-09 10.80 10.80 10.80 10.80 0 10.80 4-Nov-09 10.80 10.80 10.80 10.80 0 10.80 3-Nov-09 10.80 10.80 10.80 10.80 0 10.80 2-Nov-09 10.80 10.80 10.80 10.80 0 10.80 30-Oct-09 10.80 10.80 10.80 10.80 0 10.80 30-Oct-09 $ 0.017 Dividend 29-Oct-09 10.80 10.80 10.80 10.80 0 10.78 28-Oct-09 10.80 10.80 10.80 10.80 0 10.78 27-Oct-09 10.80 10.80 10.80 10.80 0 10.78 26-Oct-09 10.78 10.78 10.78 10.78 0 10.76 23-Oct-09 10.79 10.79 10.79 10.79 0 10.77 22-Oct-09 10.80 10.80 10.80 10.80 0 10.78 21-Oct-09 10.79 10.79 10.79 10.79 0 10.77 20-Oct-09 10.80 10.80 10.80 10.80 0 10.78 19-Oct-09 10.80 10.80 10.80 10.80 0 10.78 16-Oct-09 10.80 10.80 10.80 10.80 0 10.78 15-Oct-09 10.80 10.80 10.80 10.80 0 10.78 14-Oct-09 10.80 10.80 10.80 10.80 0 10.78 13-Oct-09 10.81 10.81 10.81 10.81 0 10.79 12-Oct-09 10.80 10.80 10.80 10.80 0 10.78 9-Oct-09 10.80 10.80 10.80 10.80 0 10.78 8-Oct-09 10.81 10.81 10.81 10.81 0 10.79 7-Oct-09 10.82 10.82 10.82 10.82 0 10.80 6-Oct-09 10.81 10.81 10.81 10.81 0 10.79 5-Oct-09 10.81 10.81 10.81 10.81 0 10.79 2-Oct-09 10.81 10.81 10.81 10.81 0 10.79 1-Oct-09 10.81 10.81 10.81 10.81 0 10.79 30-Sep-09 10.80 10.80 10.80 10.80 0 10.78 30-Sep-09 $ 0.019 Dividend 29-Sep-09 10.79 10.79 10.79 10.79 0 10.75 28-Sep-09 10.80 10.80 10.80 10.80 0 10.76 25-Sep-09 10.79 10.79 10.79 10.79 0 10.75 24-Sep-09 10.80 10.80 10.80 10.80 0 10.76 23-Sep-09 10.80 10.80 10.80 10.80 0 10.76 22-Sep-09 10.79 10.79 10.79 10.79 0 10.75 21-Sep-09 10.79 10.79 10.79 10.79 0 10.75 18-Sep-09 10.78 10.78 10.78 10.78 0 10.74 17-Sep-09 10.79 10.79 10.79 10.79 0 10.75 * 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