Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, December 21, 2009, 5:01PM ET - U.S. Markets Closed. Dow Up 0.83% Nasdaq Up 1.17%
First American Interm Govt Bd A (FIGAX)On Dec 18: 8.61  Down 0.18 (2.05%)  
MORE ON FIGAX
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*
18-Dec-098.618.618.618.6108.61
17-Dec-098.798.798.798.7908.79
16-Dec-098.768.768.768.7608.76
15-Dec-098.758.758.758.7508.75
14-Dec-098.778.778.778.7708.77
11-Dec-098.788.788.788.7808.78
10-Dec-098.798.798.798.7908.79
9-Dec-098.818.818.818.8108.81
8-Dec-098.818.818.818.8108.81
7-Dec-098.798.798.798.7908.79
4-Dec-098.778.778.778.7708.77
3-Dec-098.818.818.818.8108.81
2-Dec-098.828.828.828.8208.82
1-Dec-098.848.848.848.8408.84
30-Nov-098.858.858.858.8508.85
27-Nov-098.848.848.848.8408.84
25-Nov-098.828.828.828.8208.82
24-Nov-098.828.828.828.8208.82
23-Nov-098.808.808.808.8008.80
20-Nov-098.808.808.808.8008.80
19-Nov-098.808.808.808.8008.80
18-Nov-098.808.808.808.8008.80
17-Nov-098.808.808.808.8008.80
16-Nov-098.808.808.808.8008.80
13-Nov-098.778.778.778.7708.77
12-Nov-098.778.778.778.7708.77
11-Nov-098.768.768.768.7608.76
10-Nov-098.768.768.768.7608.76
9-Nov-098.768.768.768.7608.76
6-Nov-098.758.758.758.7508.75
5-Nov-098.748.748.748.7408.74
4-Nov-098.748.748.748.7408.74
3-Nov-098.758.758.758.7508.75
2-Nov-098.768.768.768.7608.76
30-Oct-098.778.778.778.7708.77
30-Oct-09 $ 0.018 Dividend
29-Oct-098.738.738.738.7308.71
28-Oct-098.768.768.768.7608.74
27-Oct-098.748.748.748.7408.72
26-Oct-098.718.718.718.7108.69
23-Oct-098.738.738.738.7308.71
22-Oct-098.758.758.758.7508.73
21-Oct-098.758.758.758.7508.73
20-Oct-098.778.778.778.7708.75
19-Oct-098.758.758.758.7508.73
16-Oct-098.758.758.758.7508.73
15-Oct-098.748.748.748.7408.72
14-Oct-098.758.758.758.7508.73
13-Oct-098.778.778.778.7708.75
12-Oct-098.758.758.758.7508.73
9-Oct-098.758.758.758.7508.73
8-Oct-098.798.798.798.7908.77
7-Oct-098.808.808.808.8008.78
6-Oct-098.788.788.788.7808.76
5-Oct-098.798.798.798.7908.77
2-Oct-098.798.798.798.7908.77
1-Oct-098.798.798.798.7908.77
30-Sep-098.768.768.768.7608.74
30-Sep-09 $ 0.018 Dividend
29-Sep-098.768.768.768.7608.72
28-Sep-098.768.768.768.7608.72
25-Sep-098.758.758.758.7508.71
24-Sep-098.758.758.758.7508.71
23-Sep-098.748.748.748.7408.70
22-Sep-098.738.738.738.7308.69
21-Sep-098.728.728.728.7208.68
18-Sep-098.728.728.728.7208.68
17-Sep-098.748.748.748.7408.70
* 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