Finance Home - My Yahoo - Yahoo! - Help

Sunday, November 29, 2009, 11:38PM ET - U.S. Markets Closed. Dow  1.48% Nasdaq  1.73%

Federated Adjustable Rate Secs InSvc (FASSX)

On Nov 27: 9.79   0.01 (0.10%)

MORE ON FASSX

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* 27-Nov-09 9.79 9.79 9.79 9.79 0 9.79 25-Nov-09 9.78 9.78 9.78 9.78 0 9.78 24-Nov-09 9.78 9.78 9.78 9.78 0 9.78 23-Nov-09 9.78 9.78 9.78 9.78 0 9.78 20-Nov-09 9.78 9.78 9.78 9.78 0 9.78 19-Nov-09 9.78 9.78 9.78 9.78 0 9.78 18-Nov-09 9.78 9.78 9.78 9.78 0 9.78 17-Nov-09 9.79 9.79 9.79 9.79 0 9.79 16-Nov-09 9.79 9.79 9.79 9.79 0 9.79 13-Nov-09 9.78 9.78 9.78 9.78 0 9.78 12-Nov-09 9.79 9.79 9.79 9.79 0 9.79 11-Nov-09 9.79 9.79 9.79 9.79 0 9.79 10-Nov-09 9.79 9.79 9.79 9.79 0 9.79 9-Nov-09 9.78 9.78 9.78 9.78 0 9.78 6-Nov-09 9.78 9.78 9.78 9.78 0 9.78 5-Nov-09 9.78 9.78 9.78 9.78 0 9.78 4-Nov-09 9.77 9.77 9.77 9.77 0 9.77 3-Nov-09 9.77 9.77 9.77 9.77 0 9.77 2-Nov-09 9.77 9.77 9.77 9.77 0 9.77 30-Oct-09 9.77 9.77 9.77 9.77 0 9.77 30-Oct-09 $ 0.012 Dividend 29-Oct-09 9.75 9.75 9.75 9.75 0 9.74 28-Oct-09 9.75 9.75 9.75 9.75 0 9.74 27-Oct-09 9.75 9.75 9.75 9.75 0 9.74 26-Oct-09 9.75 9.75 9.75 9.75 0 9.74 23-Oct-09 9.75 9.75 9.75 9.75 0 9.74 22-Oct-09 9.75 9.75 9.75 9.75 0 9.74 21-Oct-09 9.75 9.75 9.75 9.75 0 9.74 20-Oct-09 9.76 9.76 9.76 9.76 0 9.75 19-Oct-09 9.75 9.75 9.75 9.75 0 9.74 16-Oct-09 9.75 9.75 9.75 9.75 0 9.74 15-Oct-09 9.76 9.76 9.76 9.76 0 9.75 14-Oct-09 9.76 9.76 9.76 9.76 0 9.75 13-Oct-09 9.76 9.76 9.76 9.76 0 9.75 12-Oct-09 9.76 9.76 9.76 9.76 0 9.75 9-Oct-09 9.76 9.76 9.76 9.76 0 9.75 8-Oct-09 9.76 9.76 9.76 9.76 0 9.75 7-Oct-09 9.76 9.76 9.76 9.76 0 9.75 6-Oct-09 9.76 9.76 9.76 9.76 0 9.75 5-Oct-09 9.76 9.76 9.76 9.76 0 9.75 2-Oct-09 9.76 9.76 9.76 9.76 0 9.75 1-Oct-09 9.76 9.76 9.76 9.76 0 9.75 30-Sep-09 9.75 9.75 9.75 9.75 0 9.74 30-Sep-09 $ 0.012 Dividend 29-Sep-09 9.75 9.75 9.75 9.75 0 9.73 28-Sep-09 9.75 9.75 9.75 9.75 0 9.73 25-Sep-09 9.75 9.75 9.75 9.75 0 9.73 24-Sep-09 9.75 9.75 9.75 9.75 0 9.73 23-Sep-09 9.74 9.74 9.74 9.74 0 9.72 22-Sep-09 9.74 9.74 9.74 9.74 0 9.72 21-Sep-09 9.74 9.74 9.74 9.74 0 9.72 18-Sep-09 9.75 9.75 9.75 9.75 0 9.73 17-Sep-09 9.75 9.75 9.75 9.75 0 9.73 16-Sep-09 9.75 9.75 9.75 9.75 0 9.73 15-Sep-09 9.75 9.75 9.75 9.75 0 9.73 14-Sep-09 9.75 9.75 9.75 9.75 0 9.73 11-Sep-09 9.75 9.75 9.75 9.75 0 9.73 10-Sep-09 9.75 9.75 9.75 9.75 0 9.73 9-Sep-09 9.75 9.75 9.75 9.75 0 9.73 8-Sep-09 9.74 9.74 9.74 9.74 0 9.72 4-Sep-09 9.74 9.74 9.74 9.74 0 9.72 3-Sep-09 9.74 9.74 9.74 9.74 0 9.72 2-Sep-09 9.75 9.75 9.75 9.75 0 9.73 1-Sep-09 9.74 9.74 9.74 9.74 0 9.72 31-Aug-09 9.74 9.74 9.74 9.74 0 9.72 31-Aug-09 $ 0.013 Dividend 28-Aug-09 9.73 9.73 9.73 9.73 0 9.69 27-Aug-09 9.72 9.72 9.72 9.72 0 9.68 26-Aug-09 9.73 9.73 9.73 9.73 0 9.69 * 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