Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 23, 2009, 10:33PM ET - U.S. Markets Closed. Dow  0.01% Nasdaq  0.75%

First Focus Shrt/Interm Bond Instl (FOSIX)

On Dec 23: 9.47   0.01 (0.11%)

MORE ON FOSIX

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* 23-Dec-09 9.47 9.47 9.47 9.47 0 9.47 22-Dec-09 9.48 9.48 9.48 9.48 0 9.48 21-Dec-09 9.48 9.48 9.48 9.48 0 9.48 18-Dec-09 9.50 9.50 9.50 9.50 0 9.50 17-Dec-09 9.51 9.51 9.51 9.51 0 9.51 16-Dec-09 9.49 9.49 9.49 9.49 0 9.49 15-Dec-09 9.48 9.48 9.48 9.48 0 9.48 14-Dec-09 9.49 9.49 9.49 9.49 0 9.49 11-Dec-09 9.49 9.49 9.49 9.49 0 9.49 10-Dec-09 9.50 9.50 9.50 9.50 0 9.50 9-Dec-09 9.51 9.51 9.51 9.51 0 9.51 8-Dec-09 9.51 9.51 9.51 9.51 0 9.51 7-Dec-09 9.49 9.49 9.49 9.49 0 9.49 4-Dec-09 9.48 9.48 9.48 9.48 0 9.48 3-Dec-09 9.50 9.50 9.50 9.50 0 9.50 2-Dec-09 9.51 9.51 9.51 9.51 0 9.51 1-Dec-09 9.52 9.52 9.52 9.52 0 9.52 30-Nov-09 9.52 9.52 9.52 9.52 0 9.52 27-Nov-09 9.51 9.51 9.51 9.51 0 9.51 25-Nov-09 9.50 9.50 9.50 9.50 0 9.50 24-Nov-09 9.50 9.50 9.50 9.50 0 9.50 23-Nov-09 9.49 9.49 9.49 9.49 0 9.49 20-Nov-09 9.49 9.49 9.49 9.49 0 9.49 19-Nov-09 9.49 9.49 9.49 9.49 0 9.49 18-Nov-09 9.49 9.49 9.49 9.49 0 9.49 17-Nov-09 9.50 9.50 9.50 9.50 0 9.50 16-Nov-09 9.49 9.49 9.49 9.49 0 9.49 13-Nov-09 9.48 9.48 9.48 9.48 0 9.48 12-Nov-09 9.48 9.48 9.48 9.48 0 9.48 11-Nov-09 9.48 9.48 9.48 9.48 0 9.48 10-Nov-09 9.48 9.48 9.48 9.48 0 9.48 9-Nov-09 9.48 9.48 9.48 9.48 0 9.48 6-Nov-09 9.47 9.47 9.47 9.47 0 9.47 5-Nov-09 9.47 9.47 9.47 9.47 0 9.47 4-Nov-09 9.46 9.46 9.46 9.46 0 9.46 3-Nov-09 9.46 9.46 9.46 9.46 0 9.46 2-Nov-09 9.47 9.47 9.47 9.47 0 9.47 30-Oct-09 9.47 9.47 9.47 9.47 0 9.47 30-Oct-09 $ 0.027 Dividend 29-Oct-09 9.45 9.45 9.45 9.45 0 9.42 28-Oct-09 9.47 9.47 9.47 9.47 0 9.44 27-Oct-09 9.45 9.45 9.45 9.45 0 9.42 26-Oct-09 9.43 9.43 9.43 9.43 0 9.40 23-Oct-09 9.44 9.44 9.44 9.44 0 9.41 22-Oct-09 9.45 9.45 9.45 9.45 0 9.42 21-Oct-09 9.45 9.45 9.45 9.45 0 9.42 20-Oct-09 9.46 9.46 9.46 9.46 0 9.43 19-Oct-09 9.45 9.45 9.45 9.45 0 9.42 16-Oct-09 9.44 9.44 9.44 9.44 0 9.41 15-Oct-09 9.44 9.44 9.44 9.44 0 9.41 14-Oct-09 9.45 9.45 9.45 9.45 0 9.42 13-Oct-09 9.45 9.45 9.45 9.45 0 9.42 12-Oct-09 9.44 9.44 9.44 9.44 0 9.41 9-Oct-09 9.44 9.44 9.44 9.44 0 9.41 8-Oct-09 9.45 9.45 9.45 9.45 0 9.42 7-Oct-09 9.46 9.46 9.46 9.46 0 9.43 6-Oct-09 9.45 9.45 9.45 9.45 0 9.42 5-Oct-09 9.45 9.45 9.45 9.45 0 9.42 2-Oct-09 9.45 9.45 9.45 9.45 0 9.42 1-Oct-09 9.44 9.44 9.44 9.44 0 9.41 30-Sep-09 9.43 9.43 9.43 9.43 0 9.40 30-Sep-09 $ 0.029 Dividend 29-Sep-09 9.43 9.43 9.43 9.43 0 9.37 28-Sep-09 9.43 9.43 9.43 9.43 0 9.37 25-Sep-09 9.43 9.43 9.43 9.43 0 9.37 24-Sep-09 9.43 9.43 9.43 9.43 0 9.37 23-Sep-09 9.42 9.42 9.42 9.42 0 9.36 22-Sep-09 9.41 9.41 9.41 9.41 0 9.35 * 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