Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 6:24PM ET - U.S. Markets Closed. Dow  1.00% Nasdaq  0.76%

Managers Intermediate Duration Govt (MGIDX)

On Dec 8: 11.12   0.02 (0.18%)

MORE ON MGIDX

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* 7-Dec-09 11.10 11.10 11.10 11.10 0 11.10 4-Dec-09 11.08 11.08 11.08 11.08 0 11.08 3-Dec-09 11.09 11.09 11.09 11.09 0 11.09 2-Dec-09 11.10 11.10 11.10 11.10 0 11.10 1-Dec-09 11.11 11.11 11.11 11.11 0 11.11 30-Nov-09 11.12 11.12 11.12 11.12 0 11.12 27-Nov-09 11.11 11.11 11.11 11.11 0 11.11 25-Nov-09 11.10 11.10 11.10 11.10 0 11.10 24-Nov-09 11.09 11.09 11.09 11.09 0 11.09 23-Nov-09 11.12 11.12 11.12 11.12 0 11.12 20-Nov-09 11.11 11.11 11.11 11.11 0 11.11 19-Nov-09 11.10 11.10 11.10 11.10 0 11.10 18-Nov-09 11.08 11.08 11.08 11.08 0 11.08 17-Nov-09 11.09 11.09 11.09 11.09 0 11.09 16-Nov-09 11.10 11.10 11.10 11.10 0 11.10 13-Nov-09 11.08 11.08 11.08 11.08 0 11.08 12-Nov-09 11.06 11.06 11.06 11.06 0 11.06 11-Nov-09 11.03 11.03 11.03 11.03 0 11.03 10-Nov-09 11.03 11.03 11.03 11.03 0 11.03 9-Nov-09 11.02 11.02 11.02 11.02 0 11.02 6-Nov-09 11.01 11.01 11.01 11.01 0 11.01 5-Nov-09 11.00 11.00 11.00 11.00 0 11.00 4-Nov-09 11.00 11.00 11.00 11.00 0 11.00 3-Nov-09 11.00 11.00 11.00 11.00 0 11.00 2-Nov-09 11.02 11.02 11.02 11.02 0 11.02 30-Oct-09 11.02 11.02 11.02 11.02 0 11.02 29-Oct-09 11.00 11.00 11.00 11.00 0 11.00 28-Oct-09 11.00 11.00 11.00 11.00 0 11.00 27-Oct-09 10.98 10.98 10.98 10.98 0 10.98 27-Oct-09 $ 0.038 Dividend 26-Oct-09 11.00 11.00 11.00 11.00 0 10.96 23-Oct-09 11.01 11.01 11.01 11.01 0 10.97 22-Oct-09 11.02 11.02 11.02 11.02 0 10.98 21-Oct-09 11.00 11.00 11.00 11.00 0 10.96 20-Oct-09 11.01 11.01 11.01 11.01 0 10.97 19-Oct-09 11.00 11.00 11.00 11.00 0 10.96 16-Oct-09 11.00 11.00 11.00 11.00 0 10.96 15-Oct-09 11.01 11.01 11.01 11.01 0 10.97 14-Oct-09 11.01 11.01 11.01 11.01 0 10.97 13-Oct-09 11.01 11.01 11.01 11.01 0 10.97 12-Oct-09 10.98 10.98 10.98 10.98 0 10.94 9-Oct-09 10.98 10.98 10.98 10.98 0 10.94 8-Oct-09 10.99 10.99 10.99 10.99 0 10.95 7-Oct-09 10.99 10.99 10.99 10.99 0 10.95 6-Oct-09 10.96 10.96 10.96 10.96 0 10.92 5-Oct-09 10.95 10.95 10.95 10.95 0 10.91 2-Oct-09 10.94 10.94 10.94 10.94 0 10.90 1-Oct-09 10.94 10.94 10.94 10.94 0 10.90 30-Sep-09 10.91 10.91 10.91 10.91 0 10.87 29-Sep-09 10.91 10.91 10.91 10.91 0 10.87 28-Sep-09 10.91 10.91 10.91 10.91 0 10.87 25-Sep-09 10.89 10.89 10.89 10.89 0 10.85 25-Sep-09 $ 0.033 Dividend 24-Sep-09 10.92 10.92 10.92 10.92 0 10.85 23-Sep-09 10.91 10.91 10.91 10.91 0 10.84 22-Sep-09 10.90 10.90 10.90 10.90 0 10.83 21-Sep-09 10.89 10.89 10.89 10.89 0 10.82 18-Sep-09 10.89 10.89 10.89 10.89 0 10.82 17-Sep-09 10.90 10.90 10.90 10.90 0 10.83 16-Sep-09 10.88 10.88 10.88 10.88 0 10.81 15-Sep-09 10.87 10.87 10.87 10.87 0 10.80 14-Sep-09 10.86 10.86 10.86 10.86 0 10.79 11-Sep-09 10.87 10.87 10.87 10.87 0 10.80 10-Sep-09 10.86 10.86 10.86 10.86 0 10.79 9-Sep-09 10.85 10.85 10.85 10.85 0 10.78 8-Sep-09 10.84 10.84 10.84 10.84 0 10.77 4-Sep-09 10.84 10.84 10.84 10.84 0 10.77 3-Sep-09 10.84 10.84 10.84 10.84 0 10.77 * 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