Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, December 31, 2009, 4:56AM ET - U.S. Markets open in 4 hours and 34 minutes. Dow Up 0.03% Nasdaq  0.00%
Federated Government Income Secs B (FGOBX)On Dec 30: 8.84   0.00 (0.00%)  
MORE ON FGOBX
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-098.848.848.848.8408.84
29-Dec-098.848.848.848.8408.84
28-Dec-098.838.838.838.8308.83
24-Dec-098.848.848.848.8408.84
23-Dec-098.868.868.868.8608.86
22-Dec-098.868.868.868.8608.86
21-Dec-098.888.888.888.8808.88
18-Dec-098.948.948.948.9408.94
17-Dec-098.958.958.958.9508.95
16-Dec-098.928.928.928.9208.92
15-Dec-098.928.928.928.9208.92
14-Dec-098.938.938.938.9308.93
11-Dec-098.948.948.948.9408.94
10-Dec-098.958.958.958.9508.95
9-Dec-098.968.968.968.9608.96
8-Dec-098.978.978.978.9708.97
7-Dec-098.968.968.968.9608.96
4-Dec-098.948.948.948.9408.94
3-Dec-098.978.978.978.9708.97
2-Dec-098.988.988.988.9808.98
1-Dec-098.998.998.998.9908.99
30-Nov-099.019.019.019.0109.01
27-Nov-099.029.029.029.0209.02
25-Nov-099.019.019.019.0109.01
24-Nov-099.009.009.009.0009.00
23-Nov-098.998.998.998.9908.99
20-Nov-098.998.998.998.9908.99
19-Nov-098.998.998.998.9908.99
18-Nov-098.988.988.988.9808.98
17-Nov-098.998.998.998.9908.99
16-Nov-098.998.998.998.9908.99
13-Nov-098.978.978.978.9708.97
12-Nov-098.968.968.968.9608.96
11-Nov-098.948.948.948.9408.94
10-Nov-098.948.948.948.9408.94
9-Nov-098.948.948.948.9408.94
6-Nov-098.938.938.938.9308.93
5-Nov-098.938.938.938.9308.93
4-Nov-098.928.928.928.9208.92
3-Nov-098.938.938.938.9308.93
2-Nov-098.948.948.948.9408.94
30-Oct-098.958.958.958.9508.95
30-Oct-09 $ 0.022 Dividend
29-Oct-098.948.948.948.9408.92
28-Oct-098.968.968.968.9608.94
27-Oct-098.948.948.948.9408.92
26-Oct-098.918.918.918.9108.89
23-Oct-098.938.938.938.9308.91
22-Oct-098.948.948.948.9408.92
21-Oct-098.958.958.958.9508.93
20-Oct-098.958.958.958.9508.93
19-Oct-098.948.948.948.9408.92
16-Oct-098.948.948.948.9408.92
15-Oct-098.938.938.938.9308.91
14-Oct-098.958.958.958.9508.93
13-Oct-098.968.968.968.9608.94
12-Oct-098.948.948.948.9408.92
9-Oct-098.948.948.948.9408.92
8-Oct-098.978.978.978.9708.95
7-Oct-098.988.988.988.9808.96
6-Oct-098.968.968.968.9608.94
5-Oct-098.978.978.978.9708.95
2-Oct-098.968.968.968.9608.94
1-Oct-098.978.978.978.9708.95
30-Sep-098.948.948.948.9408.92
30-Sep-09 $ 0.022 Dividend
29-Sep-098.968.968.968.9608.92
28-Sep-098.968.968.968.9608.92
* 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