Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 6:03AM ET - U.S. Markets open in 3 hours and 27 minutes. Dow  0.34% Nasdaq  0.00%

Federated Fund for US Govt Secs A (FUSGX)

On Nov 30: 7.86   0.01 (0.13%)

MORE ON FUSGX

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* 30-Nov-09 7.86 7.86 7.86 7.86 0 7.86 27-Nov-09 7.87 7.87 7.87 7.87 0 7.87 25-Nov-09 7.87 7.87 7.87 7.87 0 7.87 24-Nov-09 7.86 7.86 7.86 7.86 0 7.86 23-Nov-09 7.85 7.85 7.85 7.85 0 7.85 20-Nov-09 7.85 7.85 7.85 7.85 0 7.85 19-Nov-09 7.84 7.84 7.84 7.84 0 7.84 18-Nov-09 7.84 7.84 7.84 7.84 0 7.84 17-Nov-09 7.84 7.84 7.84 7.84 0 7.84 16-Nov-09 7.85 7.85 7.85 7.85 0 7.85 13-Nov-09 7.84 7.84 7.84 7.84 0 7.84 12-Nov-09 7.83 7.83 7.83 7.83 0 7.83 11-Nov-09 7.81 7.81 7.81 7.81 0 7.81 10-Nov-09 7.81 7.81 7.81 7.81 0 7.81 9-Nov-09 7.81 7.81 7.81 7.81 0 7.81 6-Nov-09 7.80 7.80 7.80 7.80 0 7.80 5-Nov-09 7.80 7.80 7.80 7.80 0 7.80 4-Nov-09 7.79 7.79 7.79 7.79 0 7.79 3-Nov-09 7.79 7.79 7.79 7.79 0 7.79 2-Nov-09 7.79 7.79 7.79 7.79 0 7.79 30-Oct-09 7.80 7.80 7.80 7.80 0 7.80 30-Oct-09 $ 0.028 Dividend 29-Oct-09 7.81 7.81 7.81 7.81 0 7.78 28-Oct-09 7.82 7.82 7.82 7.82 0 7.79 27-Oct-09 7.80 7.80 7.80 7.80 0 7.77 26-Oct-09 7.78 7.78 7.78 7.78 0 7.75 23-Oct-09 7.79 7.79 7.79 7.79 0 7.76 22-Oct-09 7.80 7.80 7.80 7.80 0 7.77 21-Oct-09 7.80 7.80 7.80 7.80 0 7.77 20-Oct-09 7.80 7.80 7.80 7.80 0 7.77 19-Oct-09 7.79 7.79 7.79 7.79 0 7.76 16-Oct-09 7.79 7.79 7.79 7.79 0 7.76 15-Oct-09 7.80 7.80 7.80 7.80 0 7.77 14-Oct-09 7.81 7.81 7.81 7.81 0 7.78 13-Oct-09 7.80 7.80 7.80 7.80 0 7.77 12-Oct-09 7.79 7.79 7.79 7.79 0 7.76 9-Oct-09 7.79 7.79 7.79 7.79 0 7.76 8-Oct-09 7.80 7.80 7.80 7.80 0 7.77 7-Oct-09 7.81 7.81 7.81 7.81 0 7.78 6-Oct-09 7.79 7.79 7.79 7.79 0 7.76 5-Oct-09 7.79 7.79 7.79 7.79 0 7.76 2-Oct-09 7.79 7.79 7.79 7.79 0 7.76 1-Oct-09 7.79 7.79 7.79 7.79 0 7.76 30-Sep-09 7.77 7.77 7.77 7.77 0 7.74 30-Sep-09 $ 0.028 Dividend 29-Sep-09 7.80 7.80 7.80 7.80 0 7.74 28-Sep-09 7.80 7.80 7.80 7.80 0 7.74 25-Sep-09 7.79 7.79 7.79 7.79 0 7.73 24-Sep-09 7.78 7.78 7.78 7.78 0 7.72 23-Sep-09 7.77 7.77 7.77 7.77 0 7.71 22-Sep-09 7.77 7.77 7.77 7.77 0 7.71 21-Sep-09 7.76 7.76 7.76 7.76 0 7.70 18-Sep-09 7.76 7.76 7.76 7.76 0 7.70 17-Sep-09 7.77 7.77 7.77 7.77 0 7.71 16-Sep-09 7.76 7.76 7.76 7.76 0 7.70 15-Sep-09 7.75 7.75 7.75 7.75 0 7.69 14-Sep-09 7.75 7.75 7.75 7.75 0 7.69 11-Sep-09 7.76 7.76 7.76 7.76 0 7.70 10-Sep-09 7.76 7.76 7.76 7.76 0 7.70 9-Sep-09 7.75 7.75 7.75 7.75 0 7.69 8-Sep-09 7.74 7.74 7.74 7.74 0 7.68 4-Sep-09 7.74 7.74 7.74 7.74 0 7.68 3-Sep-09 7.75 7.75 7.75 7.75 0 7.69 2-Sep-09 7.76 7.76 7.76 7.76 0 7.70 1-Sep-09 7.74 7.74 7.74 7.74 0 7.68 31-Aug-09 7.73 7.73 7.73 7.73 0 7.67 31-Aug-09 $ 0.029 Dividend 28-Aug-09 7.74 7.74 7.74 7.74 0 7.66 27-Aug-09 7.74 7.74 7.74 7.74 0 7.66 * 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