Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, February 10, 2010, 5:09AM ET - U.S. Markets open in 4 hours and 21 minutes. Dow Up 1.52% Nasdaq  0.00%
Federated Government Income Secs B (FGOBX)On Feb 9: 8.94  Down 0.02 (0.22%)  
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*
9-Feb-108.948.948.948.9408.94
8-Feb-108.968.968.968.9608.96
5-Feb-108.968.968.968.9608.96
4-Feb-108.958.958.958.9508.95
3-Feb-108.938.938.938.9308.93
2-Feb-108.948.948.948.9408.94
1-Feb-108.938.938.938.9308.93
29-Jan-108.948.948.948.9408.94
28-Jan-108.948.948.948.9408.94
27-Jan-108.938.938.938.9308.93
26-Jan-108.948.948.948.9408.94
25-Jan-108.948.948.948.9408.94
22-Jan-108.958.958.958.9508.95
21-Jan-108.958.958.958.9508.95
20-Jan-108.938.938.938.9308.93
19-Jan-108.928.928.928.9208.92
15-Jan-108.938.938.938.9308.93
14-Jan-108.918.918.918.9108.91
13-Jan-108.898.898.898.8908.89
12-Jan-108.908.908.908.9008.90
11-Jan-108.878.878.878.8708.87
8-Jan-108.878.878.878.8708.87
7-Jan-108.878.878.878.8708.87
6-Jan-108.878.878.878.8708.87
5-Jan-108.878.878.878.8708.87
4-Jan-108.858.858.858.8508.85
31-Dec-098.838.838.838.8308.83
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
21-Dec-09 $ 0.023 Dividend
18-Dec-098.948.948.948.9408.92
17-Dec-098.958.958.958.9508.93
16-Dec-098.928.928.928.9208.90
15-Dec-098.928.928.928.9208.90
14-Dec-098.938.938.938.9308.91
11-Dec-098.948.948.948.9408.92
10-Dec-098.958.958.958.9508.93
9-Dec-098.968.968.968.9608.94
8-Dec-098.978.978.978.9708.95
7-Dec-098.968.968.968.9608.94
4-Dec-098.948.948.948.9408.92
3-Dec-098.978.978.978.9708.95
2-Dec-098.988.988.988.9808.96
1-Dec-098.998.998.998.9908.97
30-Nov-099.019.019.019.0108.99
30-Nov-09 $ 0.022 Dividend
27-Nov-099.029.029.029.0208.97
25-Nov-099.019.019.019.0108.96
24-Nov-099.009.009.009.0008.95
23-Nov-098.998.998.998.9908.95
20-Nov-098.998.998.998.9908.95
19-Nov-098.998.998.998.9908.95
18-Nov-098.988.988.988.9808.94
17-Nov-098.998.998.998.9908.95
16-Nov-098.998.998.998.9908.95
13-Nov-098.978.978.978.9708.93
12-Nov-098.968.968.968.9608.92
11-Nov-098.948.948.948.9408.90
10-Nov-098.948.948.948.9408.90
9-Nov-098.948.948.948.9408.90
6-Nov-098.938.938.938.9308.89
5-Nov-098.938.938.938.9308.89
4-Nov-098.928.928.928.9208.88
* 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