Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, February 10, 2010, 10:09AM ET - U.S. Markets close in 5 hours and 51 minutes. Dow Down 0.66% Nasdaq Down 0.67%
Federated Government Income Secs F (FGOIX)On Feb 9: 8.95  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*
9-Feb-108.958.958.958.9508.95
8-Feb-108.978.978.978.9708.97
5-Feb-108.978.978.978.9708.97
4-Feb-108.978.978.978.9708.97
3-Feb-108.948.948.948.9408.94
2-Feb-108.958.958.958.9508.95
1-Feb-108.948.948.948.9408.94
29-Jan-108.958.958.958.9508.95
28-Jan-108.958.958.958.9508.95
27-Jan-108.958.958.958.9508.95
26-Jan-108.968.968.968.9608.96
25-Jan-108.968.968.968.9608.96
22-Jan-108.968.968.968.9608.96
21-Jan-108.968.968.968.9608.96
20-Jan-108.958.958.958.9508.95
19-Jan-108.938.938.938.9308.93
15-Jan-108.948.948.948.9408.94
14-Jan-108.928.928.928.9208.92
13-Jan-108.908.908.908.9008.90
12-Jan-108.928.928.928.9208.92
11-Jan-108.888.888.888.8808.88
8-Jan-108.888.888.888.8808.88
7-Jan-108.888.888.888.8808.88
6-Jan-108.888.888.888.8808.88
5-Jan-108.888.888.888.8808.88
4-Jan-108.868.868.868.8608.86
31-Dec-098.858.858.858.8508.85
30-Dec-098.858.858.858.8508.85
29-Dec-098.858.858.858.8508.85
28-Dec-098.848.848.848.8408.84
24-Dec-098.858.858.858.8508.85
23-Dec-098.878.878.878.8708.87
22-Dec-098.878.878.878.8708.87
21-Dec-098.898.898.898.8908.89
21-Dec-09 $ 0.029 Dividend
18-Dec-098.968.968.968.9608.93
17-Dec-098.978.978.978.9708.94
16-Dec-098.948.948.948.9408.91
15-Dec-098.938.938.938.9308.90
14-Dec-098.948.948.948.9408.91
11-Dec-098.958.958.958.9508.92
10-Dec-098.968.968.968.9608.93
9-Dec-098.988.988.988.9808.95
8-Dec-098.988.988.988.9808.95
7-Dec-098.978.978.978.9708.94
4-Dec-098.968.968.968.9608.93
3-Dec-098.988.988.988.9808.95
2-Dec-098.998.998.998.9908.96
1-Dec-099.009.009.009.0008.97
30-Nov-099.029.029.029.0208.99
30-Nov-09 $ 0.028 Dividend
27-Nov-099.049.049.049.0408.98
25-Nov-099.029.029.029.0208.96
24-Nov-099.019.019.019.0108.95
23-Nov-099.009.009.009.0008.94
20-Nov-099.009.009.009.0008.94
19-Nov-099.009.009.009.0008.94
18-Nov-098.998.998.998.9908.93
17-Nov-099.009.009.009.0008.94
16-Nov-099.009.009.009.0008.94
13-Nov-098.988.988.988.9808.92
12-Nov-098.978.978.978.9708.91
11-Nov-098.968.968.968.9608.90
10-Nov-098.968.968.968.9608.90
9-Nov-098.968.968.968.9608.90
6-Nov-098.958.958.958.9508.89
5-Nov-098.948.948.948.9408.88
4-Nov-098.948.948.948.9408.88
* 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