Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 10:02PM ET - U.S. Markets Closed. Dow  0.18% Nasdaq  0.42%

First American Balanced R (FBGYX)

On May 29: 7.49   0.01 (0.13%)

MORE ON FBGYX

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* 8-Jul-09 7.49 7.49 7.49 7.49 0 7.49 7-Jul-09 7.49 7.49 7.49 7.49 0 7.49 6-Jul-09 7.49 7.49 7.49 7.49 0 7.49 2-Jul-09 7.49 7.49 7.49 7.49 0 7.49 1-Jul-09 7.49 7.49 7.49 7.49 0 7.49 30-Jun-09 7.49 7.49 7.49 7.49 0 7.49 29-Jun-09 7.49 7.49 7.49 7.49 0 7.49 26-Jun-09 7.49 7.49 7.49 7.49 0 7.49 25-Jun-09 7.49 7.49 7.49 7.49 0 7.49 24-Jun-09 7.49 7.49 7.49 7.49 0 7.49 23-Jun-09 7.49 7.49 7.49 7.49 0 7.49 22-Jun-09 7.49 7.49 7.49 7.49 0 7.49 19-Jun-09 7.49 7.49 7.49 7.49 0 7.49 18-Jun-09 7.49 7.49 7.49 7.49 0 7.49 17-Jun-09 7.49 7.49 7.49 7.49 0 7.49 16-Jun-09 7.49 7.49 7.49 7.49 0 7.49 15-Jun-09 7.49 7.49 7.49 7.49 0 7.49 12-Jun-09 7.49 7.49 7.49 7.49 0 7.49 11-Jun-09 7.49 7.49 7.49 7.49 0 7.49 10-Jun-09 7.49 7.49 7.49 7.49 0 7.49 9-Jun-09 7.49 7.49 7.49 7.49 0 7.49 8-Jun-09 7.49 7.49 7.49 7.49 0 7.49 5-Jun-09 7.49 7.49 7.49 7.49 0 7.49 4-Jun-09 7.49 7.49 7.49 7.49 0 7.49 3-Jun-09 7.49 7.49 7.49 7.49 0 7.49 2-Jun-09 7.49 7.49 7.49 7.49 0 7.49 1-Jun-09 7.49 7.49 7.49 7.49 0 7.49 29-May-09 7.49 7.49 7.49 7.49 0 7.49 28-May-09 7.48 7.48 7.48 7.48 0 7.48 27-May-09 7.42 7.42 7.42 7.42 0 7.42 27-May-09 $ 0.06 Dividend 26-May-09 7.57 7.57 7.57 7.57 0 7.51 22-May-09 7.48 7.48 7.48 7.48 0 7.42 21-May-09 7.50 7.50 7.50 7.50 0 7.44 20-May-09 7.58 7.58 7.58 7.58 0 7.52 19-May-09 7.62 7.62 7.62 7.62 0 7.56 18-May-09 7.62 7.62 7.62 7.62 0 7.56 15-May-09 7.51 7.51 7.51 7.51 0 7.45 14-May-09 7.56 7.56 7.56 7.56 0 7.50 13-May-09 7.52 7.52 7.52 7.52 0 7.46 12-May-09 7.64 7.64 7.64 7.64 0 7.58 11-May-09 7.66 7.66 7.66 7.66 0 7.60 8-May-09 7.73 7.73 7.73 7.73 0 7.67 7-May-09 7.58 7.58 7.58 7.58 0 7.52 6-May-09 7.66 7.66 7.66 7.66 0 7.60 5-May-09 7.59 7.59 7.59 7.59 0 7.53 4-May-09 7.59 7.59 7.59 7.59 0 7.53 1-May-09 7.42 7.42 7.42 7.42 0 7.36 30-Apr-09 7.42 7.42 7.42 7.42 0 7.36 29-Apr-09 7.42 7.42 7.42 7.42 0 7.36 28-Apr-09 7.31 7.31 7.31 7.31 0 7.25 27-Apr-09 7.32 7.32 7.32 7.32 0 7.26 24-Apr-09 7.35 7.35 7.35 7.35 0 7.29 23-Apr-09 7.28 7.28 7.28 7.28 0 7.22 22-Apr-09 7.23 7.23 7.23 7.23 0 7.17 21-Apr-09 7.23 7.23 7.23 7.23 0 7.17 20-Apr-09 7.15 7.15 7.15 7.15 0 7.09 17-Apr-09 7.30 7.30 7.30 7.30 0 7.24 16-Apr-09 7.28 7.28 7.28 7.28 0 7.22 15-Apr-09 7.21 7.21 7.21 7.21 0 7.15 14-Apr-09 7.16 7.16 7.16 7.16 0 7.10 13-Apr-09 7.23 7.23 7.23 7.23 0 7.17 9-Apr-09 7.19 7.19 7.19 7.19 0 7.13 8-Apr-09 7.03 7.03 7.03 7.03 0 6.97 7-Apr-09 6.98 6.98 6.98 6.98 0 6.92 6-Apr-09 7.07 7.07 7.07 7.07 0 7.01 3-Apr-09 7.11 7.11 7.11 7.11 0 7.05 * 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