Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 5:37AM ET - U.S. Markets open in 3 hours and 53 minutes. Dow  1.48% Nasdaq  0.00%

Federated GNMA Instl (FGMAX)

On Nov 27: 11.33   0.01 (0.09%)

MORE ON FGMAX

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 11.33 11.33 11.33 11.33 0 11.33 25-Nov-09 11.32 11.32 11.32 11.32 0 11.32 24-Nov-09 11.32 11.32 11.32 11.32 0 11.32 23-Nov-09 11.31 11.31 11.31 11.31 0 11.31 20-Nov-09 11.30 11.30 11.30 11.30 0 11.30 19-Nov-09 11.30 11.30 11.30 11.30 0 11.30 18-Nov-09 11.30 11.30 11.30 11.30 0 11.30 17-Nov-09 11.30 11.30 11.30 11.30 0 11.30 16-Nov-09 11.31 11.31 11.31 11.31 0 11.31 13-Nov-09 11.30 11.30 11.30 11.30 0 11.30 12-Nov-09 11.28 11.28 11.28 11.28 0 11.28 11-Nov-09 11.26 11.26 11.26 11.26 0 11.26 10-Nov-09 11.28 11.28 11.28 11.28 0 11.28 9-Nov-09 11.27 11.27 11.27 11.27 0 11.27 6-Nov-09 11.25 11.25 11.25 11.25 0 11.25 5-Nov-09 11.25 11.25 11.25 11.25 0 11.25 4-Nov-09 11.23 11.23 11.23 11.23 0 11.23 3-Nov-09 11.24 11.24 11.24 11.24 0 11.24 2-Nov-09 11.25 11.25 11.25 11.25 0 11.25 30-Oct-09 11.25 11.25 11.25 11.25 0 11.25 30-Oct-09 $ 0.042 Dividend 29-Oct-09 11.23 11.23 11.23 11.23 0 11.19 28-Oct-09 11.23 11.23 11.23 11.23 0 11.19 27-Oct-09 11.21 11.21 11.21 11.21 0 11.17 26-Oct-09 11.19 11.19 11.19 11.19 0 11.15 23-Oct-09 11.20 11.20 11.20 11.20 0 11.16 22-Oct-09 11.21 11.21 11.21 11.21 0 11.17 21-Oct-09 11.21 11.21 11.21 11.21 0 11.17 20-Oct-09 11.22 11.22 11.22 11.22 0 11.18 19-Oct-09 11.21 11.21 11.21 11.21 0 11.17 16-Oct-09 11.21 11.21 11.21 11.21 0 11.17 15-Oct-09 11.22 11.22 11.22 11.22 0 11.18 14-Oct-09 11.23 11.23 11.23 11.23 0 11.19 13-Oct-09 11.24 11.24 11.24 11.24 0 11.20 12-Oct-09 11.21 11.21 11.21 11.21 0 11.17 9-Oct-09 11.23 11.23 11.23 11.23 0 11.19 8-Oct-09 11.26 11.26 11.26 11.26 0 11.22 7-Oct-09 11.26 11.26 11.26 11.26 0 11.22 6-Oct-09 11.25 11.25 11.25 11.25 0 11.21 5-Oct-09 11.25 11.25 11.25 11.25 0 11.21 2-Oct-09 11.24 11.24 11.24 11.24 0 11.20 1-Oct-09 11.24 11.24 11.24 11.24 0 11.20 30-Sep-09 11.22 11.22 11.22 11.22 0 11.18 30-Sep-09 $ 0.042 Dividend 29-Sep-09 11.22 11.22 11.22 11.22 0 11.14 28-Sep-09 11.22 11.22 11.22 11.22 0 11.14 25-Sep-09 11.21 11.21 11.21 11.21 0 11.13 24-Sep-09 11.21 11.21 11.21 11.21 0 11.13 23-Sep-09 11.19 11.19 11.19 11.19 0 11.11 22-Sep-09 11.18 11.18 11.18 11.18 0 11.10 21-Sep-09 11.18 11.18 11.18 11.18 0 11.10 18-Sep-09 11.18 11.18 11.18 11.18 0 11.10 17-Sep-09 11.20 11.20 11.20 11.20 0 11.12 16-Sep-09 11.18 11.18 11.18 11.18 0 11.10 15-Sep-09 11.18 11.18 11.18 11.18 0 11.10 14-Sep-09 11.19 11.19 11.19 11.19 0 11.11 11-Sep-09 11.20 11.20 11.20 11.20 0 11.12 10-Sep-09 11.21 11.21 11.21 11.21 0 11.13 9-Sep-09 11.20 11.20 11.20 11.20 0 11.12 8-Sep-09 11.19 11.19 11.19 11.19 0 11.11 4-Sep-09 11.19 11.19 11.19 11.19 0 11.11 3-Sep-09 11.20 11.20 11.20 11.20 0 11.12 2-Sep-09 11.21 11.21 11.21 11.21 0 11.13 1-Sep-09 11.19 11.19 11.19 11.19 0 11.11 31-Aug-09 11.19 11.19 11.19 11.19 0 11.11 31-Aug-09 $ 0.044 Dividend 28-Aug-09 11.15 11.15 11.15 11.15 0 11.02 27-Aug-09 11.15 11.15 11.15 11.15 0 11.02 26-Aug-09 11.15 11.15 11.15 11.15 0 11.02 * 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