Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, December 6, 2009, 6:57PM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
Federated Government Income Secs F (FGOIX)On Dec 4: 8.96  Down 0.02 (0.22%)  
MORE ON FGOIX
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*
4-Dec-098.968.968.968.9608.96
3-Dec-098.988.988.988.9808.98
2-Dec-098.998.998.998.9908.99
1-Dec-099.009.009.009.0009.00
30-Nov-099.029.029.029.0209.02
27-Nov-099.049.049.049.0409.04
25-Nov-099.029.029.029.0209.02
24-Nov-099.019.019.019.0109.01
23-Nov-099.009.009.009.0009.00
20-Nov-099.009.009.009.0009.00
19-Nov-099.009.009.009.0009.00
18-Nov-098.998.998.998.9908.99
17-Nov-099.009.009.009.0009.00
16-Nov-099.009.009.009.0009.00
13-Nov-098.988.988.988.9808.98
12-Nov-098.978.978.978.9708.97
11-Nov-098.968.968.968.9608.96
10-Nov-098.968.968.968.9608.96
9-Nov-098.968.968.968.9608.96
6-Nov-098.958.958.958.9508.95
5-Nov-098.948.948.948.9408.94
4-Nov-098.948.948.948.9408.94
3-Nov-098.948.948.948.9408.94
2-Nov-098.958.958.958.9508.95
30-Oct-098.968.968.968.9608.96
30-Oct-09 $ 0.027 Dividend
29-Oct-098.968.968.968.9608.93
28-Oct-098.988.988.988.9808.95
27-Oct-098.968.968.968.9608.93
26-Oct-098.938.938.938.9308.90
23-Oct-098.948.948.948.9408.91
22-Oct-098.968.968.968.9608.93
21-Oct-098.968.968.968.9608.93
20-Oct-098.968.968.968.9608.93
19-Oct-098.968.968.968.9608.93
16-Oct-098.958.958.958.9508.92
15-Oct-098.958.958.958.9508.92
14-Oct-098.968.968.968.9608.93
13-Oct-098.978.978.978.9708.94
12-Oct-098.958.958.958.9508.92
9-Oct-098.958.958.958.9508.92
8-Oct-098.988.988.988.9808.95
7-Oct-098.998.998.998.9908.96
6-Oct-098.978.978.978.9708.94
5-Oct-098.988.988.988.9808.95
2-Oct-098.988.988.988.9808.95
1-Oct-098.988.988.988.9808.95
30-Sep-098.958.958.958.9508.92
30-Sep-09 $ 0.027 Dividend
29-Sep-098.988.988.988.9808.93
28-Sep-098.988.988.988.9808.93
25-Sep-098.978.978.978.9708.92
24-Sep-098.968.968.968.9608.91
23-Sep-098.948.948.948.9408.89
22-Sep-098.938.938.938.9308.88
21-Sep-098.938.938.938.9308.88
18-Sep-098.938.938.938.9308.88
17-Sep-098.948.948.948.9408.89
16-Sep-098.928.928.928.9208.87
15-Sep-098.928.928.928.9208.87
14-Sep-098.938.938.938.9308.88
11-Sep-098.948.948.948.9408.89
10-Sep-098.948.948.948.9408.89
9-Sep-098.918.918.918.9108.86
8-Sep-098.918.918.918.9108.86
4-Sep-098.918.918.918.9108.86
3-Sep-098.938.938.938.9308.88
2-Sep-098.948.948.948.9408.89
* 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