Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 9:21AM ET - U.S. Markets open in 9 mins.. Dow  1.00% Nasdaq  0.00%

JPMorgan Government Bond Select (HLGAX)

On Dec 8: 10.78   0.04 (0.37%)

MORE ON HLGAX

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* 8-Dec-09 10.78 10.78 10.78 10.78 0 10.78 7-Dec-09 10.74 10.74 10.74 10.74 0 10.74 4-Dec-09 10.72 10.72 10.72 10.72 0 10.72 3-Dec-09 10.76 10.76 10.76 10.76 0 10.76 2-Dec-09 10.78 10.78 10.78 10.78 0 10.78 1-Dec-09 10.80 10.80 10.80 10.80 0 10.80 30-Nov-09 10.83 10.83 10.83 10.83 0 10.83 27-Nov-09 10.87 10.87 10.87 10.87 0 10.87 25-Nov-09 10.83 10.83 10.83 10.83 0 10.83 24-Nov-09 10.81 10.81 10.81 10.81 0 10.81 23-Nov-09 10.79 10.79 10.79 10.79 0 10.79 20-Nov-09 10.79 10.79 10.79 10.79 0 10.79 19-Nov-09 10.79 10.79 10.79 10.79 0 10.79 18-Nov-09 10.77 10.77 10.77 10.77 0 10.77 17-Nov-09 10.80 10.80 10.80 10.80 0 10.80 16-Nov-09 10.79 10.79 10.79 10.79 0 10.79 13-Nov-09 10.74 10.74 10.74 10.74 0 10.74 12-Nov-09 10.73 10.73 10.73 10.73 0 10.73 11-Nov-09 10.70 10.70 10.70 10.70 0 10.70 10-Nov-09 10.70 10.70 10.70 10.70 0 10.70 9-Nov-09 10.70 10.70 10.70 10.70 0 10.70 6-Nov-09 10.70 10.70 10.70 10.70 0 10.70 5-Nov-09 10.68 10.68 10.68 10.68 0 10.68 4-Nov-09 10.67 10.67 10.67 10.67 0 10.67 3-Nov-09 10.70 10.70 10.70 10.70 0 10.70 2-Nov-09 10.72 10.72 10.72 10.72 0 10.72 30-Oct-09 10.73 10.73 10.73 10.73 0 10.73 30-Oct-09 $ 0.035 Dividend 29-Oct-09 10.71 10.71 10.71 10.71 0 10.67 28-Oct-09 10.75 10.75 10.75 10.75 0 10.71 27-Oct-09 10.73 10.73 10.73 10.73 0 10.69 26-Oct-09 10.68 10.68 10.68 10.68 0 10.65 23-Oct-09 10.72 10.72 10.72 10.72 0 10.68 22-Oct-09 10.74 10.74 10.74 10.74 0 10.70 21-Oct-09 10.74 10.74 10.74 10.74 0 10.70 20-Oct-09 10.77 10.77 10.77 10.77 0 10.73 19-Oct-09 10.74 10.74 10.74 10.74 0 10.70 16-Oct-09 10.73 10.73 10.73 10.73 0 10.69 15-Oct-09 10.70 10.70 10.70 10.70 0 10.67 14-Oct-09 10.72 10.72 10.72 10.72 0 10.68 13-Oct-09 10.76 10.76 10.76 10.76 0 10.72 12-Oct-09 10.71 10.71 10.71 10.71 0 10.67 9-Oct-09 10.71 10.71 10.71 10.71 0 10.67 8-Oct-09 10.76 10.76 10.76 10.76 0 10.72 7-Oct-09 10.79 10.79 10.79 10.79 0 10.75 6-Oct-09 10.76 10.76 10.76 10.76 0 10.72 5-Oct-09 10.77 10.77 10.77 10.77 0 10.73 2-Oct-09 10.77 10.77 10.77 10.77 0 10.73 1-Oct-09 10.78 10.78 10.78 10.78 0 10.74 30-Sep-09 10.73 10.73 10.73 10.73 0 10.69 30-Sep-09 $ 0.034 Dividend 29-Sep-09 10.76 10.76 10.76 10.76 0 10.69 28-Sep-09 10.76 10.76 10.76 10.76 0 10.69 25-Sep-09 10.73 10.73 10.73 10.73 0 10.66 24-Sep-09 10.71 10.71 10.71 10.71 0 10.64 23-Sep-09 10.69 10.69 10.69 10.69 0 10.62 22-Sep-09 10.68 10.68 10.68 10.68 0 10.61 21-Sep-09 10.66 10.66 10.66 10.66 0 10.59 18-Sep-09 10.66 10.66 10.66 10.66 0 10.59 17-Sep-09 10.69 10.69 10.69 10.69 0 10.62 16-Sep-09 10.66 10.66 10.66 10.66 0 10.59 15-Sep-09 10.66 10.66 10.66 10.66 0 10.59 14-Sep-09 10.69 10.69 10.69 10.69 0 10.62 11-Sep-09 10.71 10.71 10.71 10.71 0 10.64 10-Sep-09 10.71 10.71 10.71 10.71 0 10.64 9-Sep-09 10.65 10.65 10.65 10.65 0 10.58 8-Sep-09 10.64 10.64 10.64 10.64 0 10.57 4-Sep-09 10.64 10.64 10.64 10.64 0 10.57 * 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