Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 29, 2009, 4:58AM ET - U.S. Markets open in 4 hours and 32 minutes. Dow  0.26% Nasdaq  0.00%

First Investors Government B (FIGYX)

On Dec 28: 11.13   0.01 (0.09%)

MORE ON FIGYX

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* 28-Dec-09 11.13 11.13 11.13 11.13 0 11.13 24-Dec-09 11.14 11.14 11.14 11.14 0 11.14 23-Dec-09 11.17 11.17 11.17 11.17 0 11.17 22-Dec-09 11.17 11.17 11.17 11.17 0 11.17 21-Dec-09 11.20 11.20 11.20 11.20 0 11.20 18-Dec-09 11.23 11.23 11.23 11.23 0 11.23 17-Dec-09 11.25 11.25 11.25 11.25 0 11.25 16-Dec-09 11.23 11.23 11.23 11.23 0 11.23 15-Dec-09 11.22 11.22 11.22 11.22 0 11.22 14-Dec-09 11.24 11.24 11.24 11.24 0 11.24 11-Dec-09 11.26 11.26 11.26 11.26 0 11.26 10-Dec-09 11.27 11.27 11.27 11.27 0 11.27 9-Dec-09 11.27 11.27 11.27 11.27 0 11.27 8-Dec-09 11.29 11.29 11.29 11.29 0 11.29 7-Dec-09 11.29 11.29 11.29 11.29 0 11.29 4-Dec-09 11.26 11.26 11.26 11.26 0 11.26 3-Dec-09 11.28 11.28 11.28 11.28 0 11.28 2-Dec-09 11.29 11.29 11.29 11.29 0 11.29 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 11.32 11.32 11.32 11.32 0 11.32 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 11.30 11.30 11.30 11.30 0 11.30 20-Nov-09 11.29 11.29 11.29 11.29 0 11.29 19-Nov-09 11.29 11.29 11.29 11.29 0 11.29 18-Nov-09 11.28 11.28 11.28 11.28 0 11.28 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 11.28 11.28 11.28 11.28 0 11.28 12-Nov-09 11.26 11.26 11.26 11.26 0 11.26 11-Nov-09 11.24 11.24 11.24 11.24 0 11.24 10-Nov-09 11.24 11.24 11.24 11.24 0 11.24 9-Nov-09 11.24 11.24 11.24 11.24 0 11.24 6-Nov-09 11.23 11.23 11.23 11.23 0 11.23 5-Nov-09 11.23 11.23 11.23 11.23 0 11.23 4-Nov-09 11.21 11.21 11.21 11.21 0 11.21 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 29-Oct-09 11.21 11.21 11.21 11.21 0 11.21 28-Oct-09 11.22 11.22 11.22 11.22 0 11.22 27-Oct-09 11.19 11.19 11.19 11.19 0 11.19 26-Oct-09 11.18 11.18 11.18 11.18 0 11.18 23-Oct-09 11.19 11.19 11.19 11.19 0 11.19 22-Oct-09 11.20 11.20 11.20 11.20 0 11.20 21-Oct-09 11.19 11.19 11.19 11.19 0 11.19 20-Oct-09 11.20 11.20 11.20 11.20 0 11.20 19-Oct-09 11.20 11.20 11.20 11.20 0 11.20 16-Oct-09 11.20 11.20 11.20 11.20 0 11.20 15-Oct-09 11.21 11.21 11.21 11.21 0 11.21 14-Oct-09 11.22 11.22 11.22 11.22 0 11.22 13-Oct-09 11.23 11.23 11.23 11.23 0 11.23 12-Oct-09 11.20 11.20 11.20 11.20 0 11.20 9-Oct-09 11.20 11.20 11.20 11.20 0 11.20 8-Oct-09 11.23 11.23 11.23 11.23 0 11.23 7-Oct-09 11.23 11.23 11.23 11.23 0 11.23 6-Oct-09 11.22 11.22 11.22 11.22 0 11.22 5-Oct-09 11.21 11.21 11.21 11.21 0 11.21 2-Oct-09 11.21 11.21 11.21 11.21 0 11.21 1-Oct-09 11.21 11.21 11.21 11.21 0 11.21 30-Sep-09 11.19 11.19 11.19 11.19 0 11.19 29-Sep-09 11.20 11.20 11.20 11.20 0 11.20 28-Sep-09 11.20 11.20 11.20 11.20 0 11.20 25-Sep-09 11.19 11.19 11.19 11.19 0 11.19 24-Sep-09 11.19 11.19 11.19 11.19 0 11.19 * 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