Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 16, 2009, 9:38AM ET - U.S. Markets close in 6 hours and 22 minutes. Dow  0.44% Nasdaq  0.59%

Artio Total Return Bond I (JBGIX)

On Dec 15: 13.50   0.02 (0.15%)

MORE ON JBGIX

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* 15-Dec-09 13.50 13.50 13.50 13.50 0 13.50 14-Dec-09 13.52 13.52 13.52 13.52 0 13.52 11-Dec-09 13.52 13.52 13.52 13.52 0 13.52 10-Dec-09 13.52 13.52 13.52 13.52 0 13.52 9-Dec-09 13.54 13.54 13.54 13.54 0 13.54 8-Dec-09 13.55 13.55 13.55 13.55 0 13.55 7-Dec-09 13.54 13.54 13.54 13.54 0 13.54 4-Dec-09 13.52 13.52 13.52 13.52 0 13.52 3-Dec-09 13.57 13.57 13.57 13.57 0 13.57 2-Dec-09 13.59 13.59 13.59 13.59 0 13.59 1-Dec-09 13.60 13.60 13.60 13.60 0 13.60 30-Nov-09 13.60 13.60 13.60 13.60 0 13.60 27-Nov-09 13.59 13.59 13.59 13.59 0 13.59 25-Nov-09 13.62 13.62 13.62 13.62 0 13.62 24-Nov-09 13.60 13.60 13.60 13.60 0 13.60 23-Nov-09 13.58 13.58 13.58 13.58 0 13.58 20-Nov-09 13.56 13.56 13.56 13.56 0 13.56 19-Nov-09 13.56 13.56 13.56 13.56 0 13.56 18-Nov-09 13.58 13.58 13.58 13.58 0 13.58 17-Nov-09 13.58 13.58 13.58 13.58 0 13.58 16-Nov-09 13.59 13.59 13.59 13.59 0 13.59 13-Nov-09 13.53 13.53 13.53 13.53 0 13.53 12-Nov-09 13.51 13.51 13.51 13.51 0 13.51 11-Nov-09 13.49 13.49 13.49 13.49 0 13.49 10-Nov-09 13.48 13.48 13.48 13.48 0 13.48 9-Nov-09 13.47 13.47 13.47 13.47 0 13.47 6-Nov-09 13.44 13.44 13.44 13.44 0 13.44 5-Nov-09 13.42 13.42 13.42 13.42 0 13.42 4-Nov-09 13.42 13.42 13.42 13.42 0 13.42 3-Nov-09 13.43 13.43 13.43 13.43 0 13.43 2-Nov-09 13.46 13.46 13.46 13.46 0 13.46 30-Oct-09 13.47 13.47 13.47 13.47 0 13.47 29-Oct-09 13.44 13.44 13.44 13.44 0 13.44 29-Oct-09 $ 0.046 Dividend 28-Oct-09 13.48 13.48 13.48 13.48 0 13.43 27-Oct-09 13.49 13.49 13.49 13.49 0 13.44 26-Oct-09 13.48 13.48 13.48 13.48 0 13.43 23-Oct-09 13.52 13.52 13.52 13.52 0 13.47 22-Oct-09 13.53 13.53 13.53 13.53 0 13.48 21-Oct-09 13.53 13.53 13.53 13.53 0 13.48 20-Oct-09 13.55 13.55 13.55 13.55 0 13.50 19-Oct-09 13.54 13.54 13.54 13.54 0 13.49 16-Oct-09 13.50 13.50 13.50 13.50 0 13.45 15-Oct-09 13.50 13.50 13.50 13.50 0 13.45 14-Oct-09 13.51 13.51 13.51 13.51 0 13.46 13-Oct-09 13.51 13.51 13.51 13.51 0 13.46 12-Oct-09 13.46 13.46 13.46 13.46 0 13.41 9-Oct-09 13.45 13.45 13.45 13.45 0 13.40 8-Oct-09 13.50 13.50 13.50 13.50 0 13.45 7-Oct-09 13.51 13.51 13.51 13.51 0 13.46 6-Oct-09 13.49 13.49 13.49 13.49 0 13.44 5-Oct-09 13.44 13.44 13.44 13.44 0 13.39 2-Oct-09 13.41 13.41 13.41 13.41 0 13.36 1-Oct-09 13.44 13.44 13.44 13.44 0 13.39 30-Sep-09 13.40 13.40 13.40 13.40 0 13.35 29-Sep-09 13.38 13.38 13.38 13.38 0 13.33 29-Sep-09 $ 0.047 Dividend 28-Sep-09 13.43 13.43 13.43 13.43 0 13.34 25-Sep-09 13.41 13.41 13.41 13.41 0 13.32 24-Sep-09 13.40 13.40 13.40 13.40 0 13.31 23-Sep-09 13.40 13.40 13.40 13.40 0 13.31 22-Sep-09 13.37 13.37 13.37 13.37 0 13.28 21-Sep-09 13.33 13.33 13.33 13.33 0 13.24 18-Sep-09 13.34 13.34 13.34 13.34 0 13.25 17-Sep-09 13.39 13.39 13.39 13.39 0 13.30 16-Sep-09 13.35 13.35 13.35 13.35 0 13.26 15-Sep-09 13.33 13.33 13.33 13.33 0 13.24 14-Sep-09 13.33 13.33 13.33 13.33 0 13.24 * 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