Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 12:44PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

First Investors Government A (FIGVX)

On Dec 4: 11.27   0.01 (0.09%)

MORE ON FIGVX

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: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 11.27 11.27 11.27 11.27 0 11.27 3-Dec-09 11.28 11.28 11.28 11.28 0 11.28 2-Dec-09 11.30 11.30 11.30 11.30 0 11.30 1-Dec-09 11.31 11.31 11.31 11.31 0 11.31 30-Nov-09 11.33 11.33 11.33 11.33 0 11.33 27-Nov-09 11.33 11.33 11.33 11.33 0 11.33 25-Nov-09 11.32 11.32 11.32 11.32 0 11.32 24-Nov-09 11.32 11.32 11.32 11.32 0 11.32 23-Nov-09 11.31 11.31 11.31 11.31 0 11.31 20-Nov-09 11.30 11.30 11.30 11.30 0 11.30 19-Nov-09 11.29 11.29 11.29 11.29 0 11.29 18-Nov-09 11.29 11.29 11.29 11.29 0 11.29 17-Nov-09 11.29 11.29 11.29 11.29 0 11.29 16-Nov-09 11.30 11.30 11.30 11.30 0 11.30 13-Nov-09 11.29 11.29 11.29 11.29 0 11.29 12-Nov-09 11.26 11.26 11.26 11.26 0 11.26 11-Nov-09 11.25 11.25 11.25 11.25 0 11.25 10-Nov-09 11.25 11.25 11.25 11.25 0 11.25 9-Nov-09 11.24 11.24 11.24 11.24 0 11.24 6-Nov-09 11.24 11.24 11.24 11.24 0 11.24 5-Nov-09 11.23 11.23 11.23 11.23 0 11.23 4-Nov-09 11.22 11.22 11.22 11.22 0 11.22 3-Nov-09 11.22 11.22 11.22 11.22 0 11.22 2-Nov-09 11.23 11.23 11.23 11.23 0 11.23 30-Oct-09 11.23 11.23 11.23 11.23 0 11.23 30-Oct-09 $ 0.038 Dividend 29-Oct-09 11.21 11.21 11.21 11.21 0 11.17 28-Oct-09 11.22 11.22 11.22 11.22 0 11.18 27-Oct-09 11.20 11.20 11.20 11.20 0 11.16 26-Oct-09 11.18 11.18 11.18 11.18 0 11.14 23-Oct-09 11.19 11.19 11.19 11.19 0 11.15 22-Oct-09 11.20 11.20 11.20 11.20 0 11.16 21-Oct-09 11.19 11.19 11.19 11.19 0 11.15 20-Oct-09 11.20 11.20 11.20 11.20 0 11.16 19-Oct-09 11.20 11.20 11.20 11.20 0 11.16 16-Oct-09 11.20 11.20 11.20 11.20 0 11.16 15-Oct-09 11.22 11.22 11.22 11.22 0 11.18 14-Oct-09 11.22 11.22 11.22 11.22 0 11.18 13-Oct-09 11.23 11.23 11.23 11.23 0 11.19 12-Oct-09 11.20 11.20 11.20 11.20 0 11.16 9-Oct-09 11.20 11.20 11.20 11.20 0 11.16 8-Oct-09 11.23 11.23 11.23 11.23 0 11.19 7-Oct-09 11.23 11.23 11.23 11.23 0 11.19 6-Oct-09 11.22 11.22 11.22 11.22 0 11.18 5-Oct-09 11.22 11.22 11.22 11.22 0 11.18 2-Oct-09 11.21 11.21 11.21 11.21 0 11.17 1-Oct-09 11.22 11.22 11.22 11.22 0 11.18 30-Sep-09 11.20 11.20 11.20 11.20 0 11.16 30-Sep-09 $ 0.038 Dividend 29-Sep-09 11.20 11.20 11.20 11.20 0 11.12 28-Sep-09 11.21 11.21 11.21 11.21 0 11.13 25-Sep-09 11.20 11.20 11.20 11.20 0 11.12 24-Sep-09 11.20 11.20 11.20 11.20 0 11.12 23-Sep-09 11.18 11.18 11.18 11.18 0 11.10 22-Sep-09 11.17 11.17 11.17 11.17 0 11.09 21-Sep-09 11.17 11.17 11.17 11.17 0 11.09 18-Sep-09 11.17 11.17 11.17 11.17 0 11.09 17-Sep-09 11.19 11.19 11.19 11.19 0 11.11 16-Sep-09 11.17 11.17 11.17 11.17 0 11.09 15-Sep-09 11.17 11.17 11.17 11.17 0 11.09 14-Sep-09 11.17 11.17 11.17 11.17 0 11.09 11-Sep-09 11.18 11.18 11.18 11.18 0 11.10 10-Sep-09 11.19 11.19 11.19 11.19 0 11.11 9-Sep-09 11.18 11.18 11.18 11.18 0 11.10 8-Sep-09 11.18 11.18 11.18 11.18 0 11.10 4-Sep-09 11.17 11.17 11.17 11.17 0 11.09 3-Sep-09 11.18 11.18 11.18 11.18 0 11.10 2-Sep-09 11.19 11.19 11.19 11.19 0 11.11 * 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