Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 6:24PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Federated Intermediate Govt Instl (FLDIX)

On Dec 4: 9.79   0.02 (0.20%)

MORE ON FLDIX

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 9.79 9.79 9.79 9.79 0 9.79 3-Dec-09 9.81 9.81 9.81 9.81 0 9.81 2-Dec-09 9.82 9.82 9.82 9.82 0 9.82 1-Dec-09 9.84 9.84 9.84 9.84 0 9.84 30-Nov-09 9.84 9.84 9.84 9.84 0 9.84 27-Nov-09 9.83 9.83 9.83 9.83 0 9.83 25-Nov-09 9.81 9.81 9.81 9.81 0 9.81 24-Nov-09 9.81 9.81 9.81 9.81 0 9.81 23-Nov-09 9.79 9.79 9.79 9.79 0 9.79 20-Nov-09 9.80 9.80 9.80 9.80 0 9.80 19-Nov-09 9.80 9.80 9.80 9.80 0 9.80 18-Nov-09 9.79 9.79 9.79 9.79 0 9.79 17-Nov-09 9.79 9.79 9.79 9.79 0 9.79 16-Nov-09 9.79 9.79 9.79 9.79 0 9.79 13-Nov-09 9.77 9.77 9.77 9.77 0 9.77 12-Nov-09 9.78 9.78 9.78 9.78 0 9.78 11-Nov-09 9.78 9.78 9.78 9.78 0 9.78 10-Nov-09 9.77 9.77 9.77 9.77 0 9.77 9-Nov-09 9.77 9.77 9.77 9.77 0 9.77 6-Nov-09 9.77 9.77 9.77 9.77 0 9.77 5-Nov-09 9.76 9.76 9.76 9.76 0 9.76 4-Nov-09 9.75 9.75 9.75 9.75 0 9.75 3-Nov-09 9.76 9.76 9.76 9.76 0 9.76 2-Nov-09 9.76 9.76 9.76 9.76 0 9.76 30-Oct-09 9.76 9.76 9.76 9.76 0 9.76 30-Oct-09 $ 0.011 Dividend 29-Oct-09 9.74 9.74 9.74 9.74 0 9.73 28-Oct-09 9.75 9.75 9.75 9.75 0 9.74 27-Oct-09 9.74 9.74 9.74 9.74 0 9.73 26-Oct-09 9.71 9.71 9.71 9.71 0 9.70 23-Oct-09 9.72 9.72 9.72 9.72 0 9.71 22-Oct-09 9.74 9.74 9.74 9.74 0 9.73 21-Oct-09 9.74 9.74 9.74 9.74 0 9.73 20-Oct-09 9.75 9.75 9.75 9.75 0 9.74 19-Oct-09 9.74 9.74 9.74 9.74 0 9.73 16-Oct-09 9.75 9.75 9.75 9.75 0 9.74 15-Oct-09 9.74 9.74 9.74 9.74 0 9.73 14-Oct-09 9.75 9.75 9.75 9.75 0 9.74 13-Oct-09 9.77 9.77 9.77 9.77 0 9.76 12-Oct-09 9.76 9.76 9.76 9.76 0 9.75 9-Oct-09 9.75 9.75 9.75 9.75 0 9.74 8-Oct-09 9.78 9.78 9.78 9.78 0 9.77 7-Oct-09 9.79 9.79 9.79 9.79 0 9.78 6-Oct-09 9.77 9.77 9.77 9.77 0 9.76 5-Oct-09 9.78 9.78 9.78 9.78 0 9.77 2-Oct-09 9.77 9.77 9.77 9.77 0 9.76 1-Oct-09 9.78 9.78 9.78 9.78 0 9.77 30-Sep-09 9.75 9.75 9.75 9.75 0 9.74 30-Sep-09 $ 0.011 Dividend 29-Sep-09 9.74 9.74 9.74 9.74 0 9.72 28-Sep-09 9.75 9.75 9.75 9.75 0 9.73 25-Sep-09 9.74 9.74 9.74 9.74 0 9.72 24-Sep-09 9.74 9.74 9.74 9.74 0 9.72 23-Sep-09 9.73 9.73 9.73 9.73 0 9.71 22-Sep-09 9.72 9.72 9.72 9.72 0 9.70 21-Sep-09 9.71 9.71 9.71 9.71 0 9.69 18-Sep-09 9.71 9.71 9.71 9.71 0 9.69 17-Sep-09 9.73 9.73 9.73 9.73 0 9.71 16-Sep-09 9.72 9.72 9.72 9.72 0 9.70 15-Sep-09 9.73 9.73 9.73 9.73 0 9.71 14-Sep-09 9.73 9.73 9.73 9.73 0 9.71 11-Sep-09 9.74 9.74 9.74 9.74 0 9.72 10-Sep-09 9.74 9.74 9.74 9.74 0 9.72 9-Sep-09 9.72 9.72 9.72 9.72 0 9.70 8-Sep-09 9.72 9.72 9.72 9.72 0 9.70 4-Sep-09 9.72 9.72 9.72 9.72 0 9.70 3-Sep-09 9.73 9.73 9.73 9.73 0 9.71 2-Sep-09 9.74 9.74 9.74 9.74 0 9.72 * 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