Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 30, 2009, 9:51PM ET - U.S. Markets Closed. Dow Up 0.03% Nasdaq Up 0.13%
Federated Government Income Secs A (FGOAX)On Dec 30: 8.87  Up 0.01 (0.11%)  
MORE ON FGOAX
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*
30-Dec-098.878.878.878.8708.87
29-Dec-098.868.868.868.8608.86
28-Dec-098.858.858.858.8508.85
24-Dec-098.878.878.878.8708.87
23-Dec-098.888.888.888.8808.88
22-Dec-098.898.898.898.8908.89
21-Dec-098.918.918.918.9108.91
18-Dec-098.978.978.978.9708.97
17-Dec-098.988.988.988.9808.98
16-Dec-098.958.958.958.9508.95
15-Dec-098.958.958.958.9508.95
14-Dec-098.968.968.968.9608.96
11-Dec-098.968.968.968.9608.96
10-Dec-098.988.988.988.9808.98
9-Dec-098.998.998.998.9908.99
8-Dec-099.009.009.009.0009.00
7-Dec-098.988.988.988.9808.98
4-Dec-098.978.978.978.9708.97
3-Dec-098.998.998.998.9908.99
2-Dec-099.019.019.019.0109.01
1-Dec-099.019.019.019.0109.01
30-Nov-099.039.039.039.0309.03
27-Nov-099.059.059.059.0509.05
25-Nov-099.049.049.049.0409.04
24-Nov-099.039.039.039.0309.03
23-Nov-099.029.029.029.0209.02
20-Nov-099.029.029.029.0209.02
19-Nov-099.019.019.019.0109.01
18-Nov-099.019.019.019.0109.01
17-Nov-099.029.029.029.0209.02
16-Nov-099.019.019.019.0109.01
13-Nov-099.009.009.009.0009.00
12-Nov-098.998.998.998.9908.99
11-Nov-098.978.978.978.9708.97
10-Nov-098.978.978.978.9708.97
9-Nov-098.978.978.978.9708.97
6-Nov-098.968.968.968.9608.96
5-Nov-098.958.958.958.9508.95
4-Nov-098.958.958.958.9508.95
3-Nov-098.968.968.968.9608.96
2-Nov-098.978.978.978.9708.97
30-Oct-098.978.978.978.9708.97
30-Oct-09 $ 0.027 Dividend
29-Oct-098.978.978.978.9708.94
28-Oct-098.998.998.998.9908.96
27-Oct-098.978.978.978.9708.94
26-Oct-098.948.948.948.9408.91
23-Oct-098.968.968.968.9608.93
22-Oct-098.978.978.978.9708.94
21-Oct-098.978.978.978.9708.94
20-Oct-098.988.988.988.9808.95
19-Oct-098.978.978.978.9708.94
16-Oct-098.978.978.978.9708.94
15-Oct-098.968.968.968.9608.93
14-Oct-098.988.988.988.9808.95
13-Oct-098.998.998.998.9908.96
12-Oct-098.978.978.978.9708.94
9-Oct-098.968.968.968.9608.93
8-Oct-099.009.009.009.0008.97
7-Oct-099.019.019.019.0108.98
6-Oct-098.998.998.998.9908.96
5-Oct-098.998.998.998.9908.96
2-Oct-098.998.998.998.9908.96
1-Oct-098.998.998.998.9908.96
30-Sep-098.978.978.978.9708.94
30-Sep-09 $ 0.027 Dividend
29-Sep-098.998.998.998.9908.94
28-Sep-098.998.998.998.9908.94
* 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