Finance Home - My Yahoo - Yahoo! - Help

Wednesday, January 6, 2010, 11:24PM ET - U.S. Markets Closed. Dow  0.02% Nasdaq  0.33%

Flex-funds US Government Bond (FLXBX)

On Jan 6: 20.85   0.00 (0.00%)

MORE ON FLXBX

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* 6-Jan-10 20.85 20.85 20.85 20.85 0 20.85 5-Jan-10 20.85 20.85 20.85 20.85 0 20.85 4-Jan-10 20.81 20.81 20.81 20.81 0 20.81 31-Dec-09 20.80 20.80 20.80 20.80 0 20.80 30-Dec-09 20.81 20.81 20.81 20.81 0 20.81 29-Dec-09 20.79 20.79 20.79 20.79 0 20.79 28-Dec-09 20.80 20.80 20.80 20.80 0 20.80 24-Dec-09 20.85 20.85 20.85 20.85 0 20.85 23-Dec-09 20.87 20.87 20.87 20.87 0 20.87 22-Dec-09 20.87 20.87 20.87 20.87 0 20.87 21-Dec-09 20.95 20.95 20.95 20.95 0 20.95 18-Dec-09 21.02 21.02 21.02 21.02 0 21.02 17-Dec-09 21.04 21.04 21.04 21.04 0 21.04 16-Dec-09 20.99 20.99 20.99 20.99 0 20.99 15-Dec-09 20.98 20.98 20.98 20.98 0 20.98 14-Dec-09 21.03 21.03 21.03 21.03 0 21.03 11-Dec-09 21.02 21.02 21.02 21.02 0 21.02 10-Dec-09 21.05 21.05 21.05 21.05 0 21.05 9-Dec-09 21.07 21.07 21.07 21.07 0 21.07 8-Dec-09 21.08 21.08 21.08 21.08 0 21.08 7-Dec-09 21.05 21.05 21.05 21.05 0 21.05 4-Dec-09 21.02 21.02 21.02 21.02 0 21.02 3-Dec-09 21.11 21.11 21.11 21.11 0 21.11 2-Dec-09 21.12 21.12 21.12 21.12 0 21.12 1-Dec-09 21.14 21.14 21.14 21.14 0 21.14 30-Nov-09 21.15 21.15 21.15 21.15 0 21.15 27-Nov-09 21.16 21.16 21.16 21.16 0 21.16 25-Nov-09 21.12 21.12 21.12 21.12 0 21.12 24-Nov-09 21.13 21.13 21.13 21.13 0 21.13 23-Nov-09 21.11 21.11 21.11 21.11 0 21.11 20-Nov-09 21.11 21.11 21.11 21.11 0 21.11 19-Nov-09 21.13 21.13 21.13 21.13 0 21.13 18-Nov-09 21.12 21.12 21.12 21.12 0 21.12 17-Nov-09 21.13 21.13 21.13 21.13 0 21.13 16-Nov-09 21.12 21.12 21.12 21.12 0 21.12 13-Nov-09 21.09 21.09 21.09 21.09 0 21.09 12-Nov-09 21.09 21.09 21.09 21.09 0 21.09 11-Nov-09 21.06 21.06 21.06 21.06 0 21.06 10-Nov-09 21.06 21.06 21.06 21.06 0 21.06 9-Nov-09 21.05 21.05 21.05 21.05 0 21.05 6-Nov-09 21.02 21.02 21.02 21.02 0 21.02 5-Nov-09 20.98 20.98 20.98 20.98 0 20.98 4-Nov-09 20.98 20.98 20.98 20.98 0 20.98 3-Nov-09 20.99 20.99 20.99 20.99 0 20.99 2-Nov-09 21.01 21.01 21.01 21.01 0 21.01 30-Oct-09 21.01 21.01 21.01 21.01 0 21.01 30-Oct-09 $ 0.052 Dividend 29-Oct-09 20.96 20.96 20.96 20.96 0 20.91 28-Oct-09 21.00 21.00 21.00 21.00 0 20.95 27-Oct-09 20.94 20.94 20.94 20.94 0 20.89 26-Oct-09 20.93 20.93 20.93 20.93 0 20.88 23-Oct-09 20.97 20.97 20.97 20.97 0 20.92 22-Oct-09 20.99 20.99 20.99 20.99 0 20.94 21-Oct-09 20.99 20.99 20.99 20.99 0 20.94 20-Oct-09 21.01 21.01 21.01 21.01 0 20.96 19-Oct-09 20.99 20.99 20.99 20.99 0 20.94 16-Oct-09 21.00 21.00 21.00 21.00 0 20.95 15-Oct-09 21.00 21.00 21.00 21.00 0 20.95 14-Oct-09 21.00 21.00 21.00 21.00 0 20.95 13-Oct-09 21.02 21.02 21.02 21.02 0 20.97 12-Oct-09 20.99 20.99 20.99 20.99 0 20.94 9-Oct-09 20.99 20.99 20.99 20.99 0 20.94 8-Oct-09 21.06 21.06 21.06 21.06 0 21.01 7-Oct-09 21.05 21.05 21.05 21.05 0 21.00 6-Oct-09 21.02 21.02 21.02 21.02 0 20.97 5-Oct-09 21.03 21.03 21.03 21.03 0 20.98 2-Oct-09 21.02 21.02 21.02 21.02 0 20.97 * 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