Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 4:20AM ET - U.S. Markets open in 5 hours and 10 minutes. Dow  0.83% Nasdaq  0.00%

Dryden Total Return Bond R (DTBRX)

On Dec 21: 13.23   0.04 (0.30%)

MORE ON DTBRX

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* 21-Dec-09 13.23 13.23 13.23 13.23 0 13.23 18-Dec-09 13.27 13.27 13.27 13.27 0 13.27 17-Dec-09 13.28 13.28 13.28 13.28 0 13.28 16-Dec-09 13.23 13.23 13.23 13.23 0 13.23 15-Dec-09 13.22 13.22 13.22 13.22 0 13.22 14-Dec-09 13.24 13.24 13.24 13.24 0 13.24 11-Dec-09 13.21 13.21 13.21 13.21 0 13.21 10-Dec-09 13.23 13.23 13.23 13.23 0 13.23 9-Dec-09 13.24 13.24 13.24 13.24 0 13.24 8-Dec-09 13.24 13.24 13.24 13.24 0 13.24 7-Dec-09 13.21 13.21 13.21 13.21 0 13.21 4-Dec-09 13.18 13.18 13.18 13.18 0 13.18 3-Dec-09 13.23 13.23 13.23 13.23 0 13.23 2-Dec-09 13.24 13.24 13.24 13.24 0 13.24 1-Dec-09 13.25 13.25 13.25 13.25 0 13.25 30-Nov-09 13.27 13.27 13.27 13.27 0 13.27 27-Nov-09 13.27 13.27 13.27 13.27 0 13.27 25-Nov-09 13.25 13.25 13.25 13.25 0 13.25 24-Nov-09 13.25 13.25 13.25 13.25 0 13.25 23-Nov-09 13.23 13.23 13.23 13.23 0 13.23 20-Nov-09 13.23 13.23 13.23 13.23 0 13.23 19-Nov-09 13.23 13.23 13.23 13.23 0 13.23 18-Nov-09 13.22 13.22 13.22 13.22 0 13.22 17-Nov-09 13.24 13.24 13.24 13.24 0 13.24 16-Nov-09 13.25 13.25 13.25 13.25 0 13.25 13-Nov-09 13.19 13.19 13.19 13.19 0 13.19 12-Nov-09 13.16 13.16 13.16 13.16 0 13.16 11-Nov-09 13.15 13.15 13.15 13.15 0 13.15 10-Nov-09 13.14 13.14 13.14 13.14 0 13.14 9-Nov-09 13.14 13.14 13.14 13.14 0 13.14 6-Nov-09 13.12 13.12 13.12 13.12 0 13.12 5-Nov-09 13.10 13.10 13.10 13.10 0 13.10 4-Nov-09 13.12 13.12 13.12 13.12 0 13.12 3-Nov-09 13.14 13.14 13.14 13.14 0 13.14 2-Nov-09 13.18 13.18 13.18 13.18 0 13.18 30-Oct-09 13.21 13.21 13.21 13.21 0 13.21 29-Oct-09 13.14 13.14 13.14 13.14 0 13.14 28-Oct-09 13.17 13.17 13.17 13.17 0 13.17 27-Oct-09 13.16 13.16 13.16 13.16 0 13.16 26-Oct-09 13.12 13.12 13.12 13.12 0 13.12 23-Oct-09 13.14 13.14 13.14 13.14 0 13.14 22-Oct-09 13.16 13.16 13.16 13.16 0 13.16 21-Oct-09 13.14 13.14 13.14 13.14 0 13.14 21-Oct-09 $ 0.042 Dividend 20-Oct-09 13.16 13.16 13.16 13.16 0 13.12 19-Oct-09 13.13 13.13 13.13 13.13 0 13.09 16-Oct-09 13.11 13.11 13.11 13.11 0 13.07 15-Oct-09 13.08 13.08 13.08 13.08 0 13.04 14-Oct-09 13.08 13.08 13.08 13.08 0 13.04 13-Oct-09 13.10 13.10 13.10 13.10 0 13.06 12-Oct-09 13.04 13.04 13.04 13.04 0 13.00 9-Oct-09 13.04 13.04 13.04 13.04 0 13.00 8-Oct-09 13.09 13.09 13.09 13.09 0 13.05 7-Oct-09 13.11 13.11 13.11 13.11 0 13.07 6-Oct-09 13.06 13.06 13.06 13.06 0 13.02 5-Oct-09 13.05 13.05 13.05 13.05 0 13.01 2-Oct-09 13.04 13.04 13.04 13.04 0 13.00 1-Oct-09 13.05 13.05 13.05 13.05 0 13.01 30-Sep-09 13.03 13.03 13.03 13.03 0 12.99 29-Sep-09 13.04 13.04 13.04 13.04 0 13.00 28-Sep-09 13.03 13.03 13.03 13.03 0 12.99 25-Sep-09 13.02 13.02 13.02 13.02 0 12.98 24-Sep-09 13.01 13.01 13.01 13.01 0 12.97 23-Sep-09 13.00 13.00 13.00 13.00 0 12.96 22-Sep-09 12.99 12.99 12.99 12.99 0 12.95 21-Sep-09 12.97 12.97 12.97 12.97 0 12.93 21-Sep-09 $ 0.045 Dividend 18-Sep-09 12.97 12.97 12.97 12.97 0 12.88 * 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