Finance Home - My Yahoo - Yahoo! - Help

Monday, December 28, 2009, 4:43PM ET - U.S. Markets Closed. Dow  0.26% Nasdaq  0.24%

Fidelity Intermediate Government Inc (FSTGX)

On Dec 24: 10.71   0.02 (0.19%)

MORE ON FSTGX

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* 24-Dec-09 10.71 10.71 10.71 10.71 0 10.71 23-Dec-09 10.73 10.73 10.73 10.73 0 10.73 22-Dec-09 10.74 10.74 10.74 10.74 0 10.74 21-Dec-09 10.76 10.76 10.76 10.76 0 10.76 18-Dec-09 10.80 10.80 10.80 10.80 0 10.80 17-Dec-09 10.82 10.82 10.82 10.82 0 10.82 16-Dec-09 10.79 10.79 10.79 10.79 0 10.79 15-Dec-09 10.79 10.79 10.79 10.79 0 10.79 14-Dec-09 10.80 10.80 10.80 10.80 0 10.80 11-Dec-09 10.81 10.81 10.81 10.81 0 10.81 10-Dec-09 10.87 10.87 10.87 10.87 0 10.87 9-Dec-09 10.88 10.88 10.88 10.88 0 10.88 8-Dec-09 10.89 10.89 10.89 10.89 0 10.89 7-Dec-09 10.87 10.87 10.87 10.87 0 10.87 4-Dec-09 10.85 10.85 10.85 10.85 0 10.85 3-Dec-09 10.89 10.89 10.89 10.89 0 10.89 2-Dec-09 10.91 10.91 10.91 10.91 0 10.91 1-Dec-09 10.92 10.92 10.92 10.92 0 10.92 30-Nov-09 10.94 10.94 10.94 10.94 0 10.94 27-Nov-09 10.93 10.93 10.93 10.93 0 10.93 25-Nov-09 10.91 10.91 10.91 10.91 0 10.91 24-Nov-09 10.90 10.90 10.90 10.90 0 10.90 23-Nov-09 10.87 10.87 10.87 10.87 0 10.87 20-Nov-09 10.87 10.87 10.87 10.87 0 10.87 19-Nov-09 10.88 10.88 10.88 10.88 0 10.88 18-Nov-09 10.87 10.87 10.87 10.87 0 10.87 17-Nov-09 10.87 10.87 10.87 10.87 0 10.87 16-Nov-09 10.87 10.87 10.87 10.87 0 10.87 13-Nov-09 10.84 10.84 10.84 10.84 0 10.84 12-Nov-09 10.84 10.84 10.84 10.84 0 10.84 11-Nov-09 10.82 10.82 10.82 10.82 0 10.82 10-Nov-09 10.82 10.82 10.82 10.82 0 10.82 9-Nov-09 10.82 10.82 10.82 10.82 0 10.82 6-Nov-09 10.82 10.82 10.82 10.82 0 10.82 5-Nov-09 10.80 10.80 10.80 10.80 0 10.80 4-Nov-09 10.79 10.79 10.79 10.79 0 10.79 3-Nov-09 10.80 10.80 10.80 10.80 0 10.80 2-Nov-09 10.81 10.81 10.81 10.81 0 10.81 30-Oct-09 10.82 10.82 10.82 10.82 0 10.82 30-Oct-09 $ 0.019 Dividend 29-Oct-09 10.78 10.78 10.78 10.78 0 10.76 28-Oct-09 10.81 10.81 10.81 10.81 0 10.79 27-Oct-09 10.79 10.79 10.79 10.79 0 10.77 26-Oct-09 10.75 10.75 10.75 10.75 0 10.73 23-Oct-09 10.77 10.77 10.77 10.77 0 10.75 22-Oct-09 10.79 10.79 10.79 10.79 0 10.77 21-Oct-09 10.79 10.79 10.79 10.79 0 10.77 20-Oct-09 10.82 10.82 10.82 10.82 0 10.80 19-Oct-09 10.80 10.80 10.80 10.80 0 10.78 16-Oct-09 10.79 10.79 10.79 10.79 0 10.77 15-Oct-09 10.78 10.78 10.78 10.78 0 10.76 14-Oct-09 10.80 10.80 10.80 10.80 0 10.78 13-Oct-09 10.83 10.83 10.83 10.83 0 10.81 12-Oct-09 10.79 10.79 10.79 10.79 0 10.77 9-Oct-09 10.79 10.79 10.79 10.79 0 10.77 8-Oct-09 10.83 10.83 10.83 10.83 0 10.81 7-Oct-09 10.86 10.86 10.86 10.86 0 10.84 6-Oct-09 10.83 10.83 10.83 10.83 0 10.81 5-Oct-09 10.84 10.84 10.84 10.84 0 10.82 2-Oct-09 10.84 10.84 10.84 10.84 0 10.82 1-Oct-09 10.84 10.84 10.84 10.84 0 10.82 30-Sep-09 10.80 10.80 10.80 10.80 0 10.78 30-Sep-09 $ 0.018 Dividend 29-Sep-09 10.80 10.80 10.80 10.80 0 10.76 28-Sep-09 10.80 10.80 10.80 10.80 0 10.76 25-Sep-09 10.79 10.79 10.79 10.79 0 10.75 24-Sep-09 10.78 10.78 10.78 10.78 0 10.74 23-Sep-09 10.77 10.77 10.77 10.77 0 10.73 * 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