Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 29, 2009, 9:13PM ET - U.S. Markets Closed. Dow  0.02% Nasdaq  0.12%

Fidelity Mortgage Secs (FMSFX)

On Dec 29: 10.47   0.01 (0.10%)

MORE ON FMSFX

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* 29-Dec-09 10.47 10.47 10.47 10.47 0 10.47 28-Dec-09 10.46 10.46 10.46 10.46 0 10.46 24-Dec-09 10.48 10.48 10.48 10.48 0 10.48 23-Dec-09 10.49 10.49 10.49 10.49 0 10.49 22-Dec-09 10.50 10.50 10.50 10.50 0 10.50 21-Dec-09 10.53 10.53 10.53 10.53 0 10.53 18-Dec-09 10.57 10.57 10.57 10.57 0 10.57 17-Dec-09 10.58 10.58 10.58 10.58 0 10.58 16-Dec-09 10.61 10.61 10.61 10.61 0 10.61 15-Dec-09 10.61 10.61 10.61 10.61 0 10.61 14-Dec-09 10.62 10.62 10.62 10.62 0 10.62 11-Dec-09 10.63 10.63 10.63 10.63 0 10.63 10-Dec-09 10.64 10.64 10.64 10.64 0 10.64 9-Dec-09 10.65 10.65 10.65 10.65 0 10.65 8-Dec-09 10.65 10.65 10.65 10.65 0 10.65 7-Dec-09 10.65 10.65 10.65 10.65 0 10.65 4-Dec-09 10.62 10.62 10.62 10.62 0 10.62 3-Dec-09 10.64 10.64 10.64 10.64 0 10.64 2-Dec-09 10.65 10.65 10.65 10.65 0 10.65 1-Dec-09 10.66 10.66 10.66 10.66 0 10.66 30-Nov-09 10.67 10.67 10.67 10.67 0 10.67 27-Nov-09 10.67 10.67 10.67 10.67 0 10.67 25-Nov-09 10.65 10.65 10.65 10.65 0 10.65 24-Nov-09 10.65 10.65 10.65 10.65 0 10.65 23-Nov-09 10.63 10.63 10.63 10.63 0 10.63 20-Nov-09 10.62 10.62 10.62 10.62 0 10.62 19-Nov-09 10.62 10.62 10.62 10.62 0 10.62 18-Nov-09 10.62 10.62 10.62 10.62 0 10.62 17-Nov-09 10.63 10.63 10.63 10.63 0 10.63 16-Nov-09 10.63 10.63 10.63 10.63 0 10.63 13-Nov-09 10.62 10.62 10.62 10.62 0 10.62 12-Nov-09 10.60 10.60 10.60 10.60 0 10.60 11-Nov-09 10.58 10.58 10.58 10.58 0 10.58 10-Nov-09 10.58 10.58 10.58 10.58 0 10.58 9-Nov-09 10.58 10.58 10.58 10.58 0 10.58 6-Nov-09 10.56 10.56 10.56 10.56 0 10.56 5-Nov-09 10.55 10.55 10.55 10.55 0 10.55 4-Nov-09 10.55 10.55 10.55 10.55 0 10.55 3-Nov-09 10.55 10.55 10.55 10.55 0 10.55 2-Nov-09 10.56 10.56 10.56 10.56 0 10.56 30-Oct-09 10.56 10.56 10.56 10.56 0 10.56 30-Oct-09 $ 0.037 Dividend 29-Oct-09 10.54 10.54 10.54 10.54 0 10.50 28-Oct-09 10.55 10.55 10.55 10.55 0 10.51 27-Oct-09 10.53 10.53 10.53 10.53 0 10.49 26-Oct-09 10.50 10.50 10.50 10.50 0 10.46 23-Oct-09 10.52 10.52 10.52 10.52 0 10.48 22-Oct-09 10.53 10.53 10.53 10.53 0 10.49 21-Oct-09 10.53 10.53 10.53 10.53 0 10.49 20-Oct-09 10.53 10.53 10.53 10.53 0 10.49 19-Oct-09 10.52 10.52 10.52 10.52 0 10.48 16-Oct-09 10.52 10.52 10.52 10.52 0 10.48 15-Oct-09 10.52 10.52 10.52 10.52 0 10.48 14-Oct-09 10.50 10.50 10.50 10.50 0 10.46 13-Oct-09 10.51 10.51 10.51 10.51 0 10.47 12-Oct-09 10.48 10.48 10.48 10.48 0 10.44 9-Oct-09 10.49 10.49 10.49 10.49 0 10.45 8-Oct-09 10.51 10.51 10.51 10.51 0 10.47 7-Oct-09 10.52 10.52 10.52 10.52 0 10.48 6-Oct-09 10.49 10.49 10.49 10.49 0 10.45 5-Oct-09 10.50 10.50 10.50 10.50 0 10.46 2-Oct-09 10.49 10.49 10.49 10.49 0 10.45 1-Oct-09 10.50 10.50 10.50 10.50 0 10.46 30-Sep-09 10.47 10.47 10.47 10.47 0 10.43 30-Sep-09 $ 0.039 Dividend 29-Sep-09 10.47 10.47 10.47 10.47 0 10.39 28-Sep-09 10.47 10.47 10.47 10.47 0 10.39 25-Sep-09 10.46 10.46 10.46 10.46 0 10.38 * 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