Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 9, 2009, 1:51AM ET - U.S. Markets open in 7 hours and 39 minutes. Dow Down 1.00% Nasdaq Down 0.76%
Federated Government Income Secs C (FGOCX)On Dec 8: 9.00  Up 0.01 (0.11%)  
MORE ON FGOCX
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*
8-Dec-099.009.009.009.0009.00
7-Dec-098.998.998.998.9908.99
4-Dec-098.978.978.978.9708.97
3-Dec-099.009.009.009.0009.00
2-Dec-099.019.019.019.0109.01
1-Dec-099.029.029.029.0209.02
30-Nov-099.049.049.049.0409.04
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-099.029.029.029.0209.02
18-Nov-099.019.019.019.0109.01
17-Nov-099.029.029.029.0209.02
16-Nov-099.029.029.029.0209.02
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-098.968.968.968.9608.96
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-098.988.988.988.9808.98
30-Oct-09 $ 0.022 Dividend
29-Oct-098.978.978.978.9708.95
28-Oct-098.998.998.998.9908.97
27-Oct-098.978.978.978.9708.95
26-Oct-098.948.948.948.9408.92
23-Oct-098.968.968.968.9608.94
22-Oct-098.978.978.978.9708.95
21-Oct-098.988.988.988.9808.96
20-Oct-098.988.988.988.9808.96
19-Oct-098.978.978.978.9708.95
16-Oct-098.978.978.978.9708.95
15-Oct-098.978.978.978.9708.95
14-Oct-098.988.988.988.9808.96
13-Oct-098.998.998.998.9908.97
12-Oct-098.978.978.978.9708.95
9-Oct-098.978.978.978.9708.95
8-Oct-099.009.009.009.0008.98
7-Oct-099.019.019.019.0108.99
6-Oct-098.998.998.998.9908.97
5-Oct-099.009.009.009.0008.98
2-Oct-098.998.998.998.9908.97
1-Oct-099.009.009.009.0008.98
30-Sep-098.978.978.978.9708.95
30-Sep-09 $ 0.022 Dividend
29-Sep-098.998.998.998.9908.95
28-Sep-098.998.998.998.9908.95
25-Sep-098.988.988.988.9808.94
24-Sep-098.978.978.978.9708.93
23-Sep-098.968.968.968.9608.92
22-Sep-098.958.958.958.9508.91
21-Sep-098.948.948.948.9408.90
18-Sep-098.948.948.948.9408.90
17-Sep-098.968.968.968.9608.92
16-Sep-098.948.948.948.9408.90
15-Sep-098.948.948.948.9408.90
14-Sep-098.948.948.948.9408.90
11-Sep-098.968.968.968.9608.92
10-Sep-098.968.968.968.9608.92
9-Sep-098.938.938.938.9308.89
8-Sep-098.938.938.938.9308.89
4-Sep-098.938.938.938.9308.89
* 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