Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Saturday, December 26, 2009, 9:00PM ET - U.S. Markets Closed. Dow Up 0.51% Nasdaq Up 0.71%
Federated Bond Inst (FDBIX)On Dec 24: 8.75  Down 0.08 (0.91%)  
MORE ON FDBIX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
24-Dec-098.758.758.758.7508.75
23-Dec-098.838.838.838.8308.83
22-Dec-098.828.828.828.8208.82
21-Dec-098.838.838.838.8308.83
18-Dec-098.868.868.868.8608.86
17-Dec-098.878.878.878.8708.87
16-Dec-098.828.828.828.8208.82
15-Dec-098.818.818.818.8108.81
14-Dec-098.818.818.818.8108.81
11-Dec-098.808.808.808.8008.80
10-Dec-098.808.808.808.8008.80
9-Dec-098.808.808.808.8008.80
8-Dec-098.808.808.808.8008.80
7-Dec-098.788.788.788.7808.78
4-Dec-098.768.768.768.7608.76
3-Dec-098.778.778.778.7708.77
2-Dec-098.788.788.788.7808.78
1-Dec-098.788.788.788.7808.78
30-Nov-098.808.808.808.8008.80
27-Nov-098.798.798.798.7908.79
25-Nov-098.788.788.788.7808.78
24-Nov-098.778.778.778.7708.77
23-Nov-098.798.798.798.7908.79
20-Nov-098.798.798.798.7908.79
19-Nov-098.798.798.798.7908.79
18-Nov-098.798.798.798.7908.79
17-Nov-098.798.798.798.7908.79
16-Nov-098.788.788.788.7808.78
13-Nov-098.758.758.758.7508.75
12-Nov-098.748.748.748.7408.74
11-Nov-098.738.738.738.7308.73
10-Nov-098.738.738.738.7308.73
9-Nov-098.728.728.728.7208.72
6-Nov-098.708.708.708.7008.70
5-Nov-098.698.698.698.6908.69
4-Nov-098.688.688.688.6808.68
3-Nov-098.698.698.698.6908.69
2-Nov-098.718.718.718.7108.71
30-Oct-098.728.728.728.7208.72
29-Oct-098.688.688.688.6808.68
28-Oct-098.708.708.708.7008.70
27-Oct-098.708.708.708.7008.70
26-Oct-098.678.678.678.6708.67
23-Oct-098.738.738.738.7308.73
22-Oct-098.748.748.748.7408.74
21-Oct-098.748.748.748.7408.74
20-Oct-098.748.748.748.7408.74
19-Oct-098.728.728.728.7208.72
16-Oct-098.708.708.708.7008.70
15-Oct-098.678.678.678.6708.67
14-Oct-098.688.688.688.6808.68
13-Oct-098.708.708.708.7008.70
12-Oct-098.678.678.678.6708.67
9-Oct-098.678.678.678.6708.67
8-Oct-098.708.708.708.7008.70
7-Oct-098.728.728.728.7208.72
6-Oct-098.698.698.698.6908.69
5-Oct-098.698.698.698.6908.69
2-Oct-098.688.688.688.6808.68
1-Oct-098.698.698.698.6908.69
30-Sep-098.678.678.678.6708.67
29-Sep-098.678.678.678.6708.67
28-Sep-098.688.688.688.6808.68
25-Sep-098.678.678.678.6708.67
24-Sep-098.658.658.658.6508.65
23-Sep-098.698.698.698.6908.69
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions