Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Wednesday, December 23, 2009, 8:38AM ET - U.S. Markets open in 52 mins..
Dow
0.49%
Nasdaq
0.00%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Federated High-Income Bond A (FHIIX)
On
Dec 22
:
7.17
0.01
(0.14%)
MORE ON FHIIX
Quotes
Summary
Historical Prices
Charts
Interactive
Basic Chart
Basic Tech. Analysis
News & Info
Headlines
Message Board
Fund
Profile
Performance
Holdings
Risk
Purchase Info
Analyst
Research Reports
Historical Prices
Get
Historical Prices
for:
SET DATE RANGE
Start Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
22-Dec-09
7.17
7.17
7.17
7.17
0
7.17
21-Dec-09
7.16
7.16
7.16
7.16
0
7.16
18-Dec-09
7.16
7.16
7.16
7.16
0
7.16
17-Dec-09
7.15
7.15
7.15
7.15
0
7.15
16-Dec-09
7.14
7.14
7.14
7.14
0
7.14
15-Dec-09
7.13
7.13
7.13
7.13
0
7.13
14-Dec-09
7.12
7.12
7.12
7.12
0
7.12
11-Dec-09
7.10
7.10
7.10
7.10
0
7.10
10-Dec-09
7.09
7.09
7.09
7.09
0
7.09
9-Dec-09
7.14
7.14
7.14
7.14
0
7.14
8-Dec-09
7.13
7.13
7.13
7.13
0
7.13
7-Dec-09
7.13
7.13
7.13
7.13
0
7.13
4-Dec-09
7.12
7.12
7.12
7.12
0
7.12
3-Dec-09
7.10
7.10
7.10
7.10
0
7.10
2-Dec-09
7.09
7.09
7.09
7.09
0
7.09
1-Dec-09
7.07
7.07
7.07
7.07
0
7.07
30-Nov-09
7.06
7.06
7.06
7.06
0
7.06
27-Nov-09
7.07
7.07
7.07
7.07
0
7.07
25-Nov-09
7.07
7.07
7.07
7.07
0
7.07
24-Nov-09
7.07
7.07
7.07
7.07
0
7.07
23-Nov-09
7.06
7.06
7.06
7.06
0
7.06
20-Nov-09
7.05
7.05
7.05
7.05
0
7.05
19-Nov-09
7.05
7.05
7.05
7.05
0
7.05
18-Nov-09
7.06
7.06
7.06
7.06
0
7.06
17-Nov-09
7.05
7.05
7.05
7.05
0
7.05
16-Nov-09
7.04
7.04
7.04
7.04
0
7.04
13-Nov-09
7.02
7.02
7.02
7.02
0
7.02
12-Nov-09
7.01
7.01
7.01
7.01
0
7.01
11-Nov-09
7.01
7.01
7.01
7.01
0
7.01
10-Nov-09
7.00
7.00
7.00
7.00
0
7.00
9-Nov-09
7.03
7.03
7.03
7.03
0
7.03
6-Nov-09
7.02
7.02
7.02
7.02
0
7.02
5-Nov-09
7.02
7.02
7.02
7.02
0
7.02
4-Nov-09
7.01
7.01
7.01
7.01
0
7.01
3-Nov-09
7.00
7.00
7.00
7.00
0
7.00
2-Nov-09
7.01
7.01
7.01
7.01
0
7.01
30-Oct-09
7.02
7.02
7.02
7.02
0
7.02
29-Oct-09
7.00
7.00
7.00
7.00
0
7.00
28-Oct-09
7.02
7.02
7.02
7.02
0
7.02
27-Oct-09
7.04
7.04
7.04
7.04
0
7.04
26-Oct-09
7.03
7.03
7.03
7.03
0
7.03
23-Oct-09
7.03
7.03
7.03
7.03
0
7.03
22-Oct-09
7.02
7.02
7.02
7.02
0
7.02
21-Oct-09
7.00
7.00
7.00
7.00
0
7.00
20-Oct-09
6.99
6.99
6.99
6.99
0
6.99
19-Oct-09
6.98
6.98
6.98
6.98
0
6.98
16-Oct-09
6.96
6.96
6.96
6.96
0
6.96
15-Oct-09
6.95
6.95
6.95
6.95
0
6.95
14-Oct-09
6.94
6.94
6.94
6.94
0
6.94
13-Oct-09
6.92
6.92
6.92
6.92
0
6.92
12-Oct-09
6.91
6.91
6.91
6.91
0
6.91
12-Oct-09
$ 0.045 Dividend
9-Oct-09
6.95
6.95
6.95
6.95
0
6.90
8-Oct-09
6.95
6.95
6.95
6.95
0
6.90
7-Oct-09
6.93
6.93
6.93
6.93
0
6.89
6-Oct-09
6.93
6.93
6.93
6.93
0
6.89
5-Oct-09
6.90
6.90
6.90
6.90
0
6.86
2-Oct-09
6.89
6.89
6.89
6.89
0
6.85
1-Oct-09
6.90
6.90
6.90
6.90
0
6.86
30-Sep-09
6.92
6.92
6.92
6.92
0
6.88
29-Sep-09
6.92
6.92
6.92
6.92
0
6.88
28-Sep-09
6.92
6.92
6.92
6.92
0
6.88
25-Sep-09
6.91
6.91
6.91
6.91
0
6.87
24-Sep-09
6.91
6.91
6.91
6.91
0
6.87
23-Sep-09
6.90
6.90
6.90
6.90
0
6.86
22-Sep-09
6.87
6.87
6.87
6.87
0
6.83
21-Sep-09
6.85
6.85
6.85
6.85
0
6.81
*
Close price adjusted for dividends and splits.
First
|
Prev
|
Next
|
Last
Download To Spreadsheet
Add to Portfolio
Set Alert
Email to a Friend
Get
Historical Prices
for Another Symbol:
Symbol Lookup
Stock Screener
Splits
Mergers & Acquisitions