Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 10:58PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Northern Short-Intermediate US Govt (NSIUX)

On Dec 4: 10.69   0.03 (0.28%)

MORE ON NSIUX

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* 4-Dec-09 10.69 10.69 10.69 10.69 0 10.69 3-Dec-09 10.72 10.72 10.72 10.72 0 10.72 2-Dec-09 10.73 10.73 10.73 10.73 0 10.73 1-Dec-09 10.74 10.74 10.74 10.74 0 10.74 30-Nov-09 10.75 10.75 10.75 10.75 0 10.75 27-Nov-09 10.74 10.74 10.74 10.74 0 10.74 25-Nov-09 10.72 10.72 10.72 10.72 0 10.72 24-Nov-09 10.72 10.72 10.72 10.72 0 10.72 23-Nov-09 10.70 10.70 10.70 10.70 0 10.70 20-Nov-09 10.70 10.70 10.70 10.70 0 10.70 19-Nov-09 10.70 10.70 10.70 10.70 0 10.70 18-Nov-09 10.69 10.69 10.69 10.69 0 10.69 17-Nov-09 10.70 10.70 10.70 10.70 0 10.70 16-Nov-09 10.70 10.70 10.70 10.70 0 10.70 13-Nov-09 10.68 10.68 10.68 10.68 0 10.68 12-Nov-09 10.67 10.67 10.67 10.67 0 10.67 11-Nov-09 10.66 10.66 10.66 10.66 0 10.66 10-Nov-09 10.66 10.66 10.66 10.66 0 10.66 9-Nov-09 10.65 10.65 10.65 10.65 0 10.65 6-Nov-09 10.65 10.65 10.65 10.65 0 10.65 5-Nov-09 10.64 10.64 10.64 10.64 0 10.64 4-Nov-09 10.63 10.63 10.63 10.63 0 10.63 3-Nov-09 10.63 10.63 10.63 10.63 0 10.63 2-Nov-09 10.64 10.64 10.64 10.64 0 10.64 30-Oct-09 10.64 10.64 10.64 10.64 0 10.64 29-Oct-09 10.61 10.61 10.61 10.61 0 10.61 28-Oct-09 10.63 10.63 10.63 10.63 0 10.63 27-Oct-09 10.62 10.62 10.62 10.62 0 10.62 26-Oct-09 10.59 10.59 10.59 10.59 0 10.59 26-Oct-09 $ 0.009 Dividend 23-Oct-09 10.60 10.60 10.60 10.60 0 10.59 22-Oct-09 10.62 10.62 10.62 10.62 0 10.61 21-Oct-09 10.62 10.62 10.62 10.62 0 10.61 20-Oct-09 10.64 10.64 10.64 10.64 0 10.63 19-Oct-09 10.63 10.63 10.63 10.63 0 10.62 16-Oct-09 10.63 10.63 10.63 10.63 0 10.62 15-Oct-09 10.62 10.62 10.62 10.62 0 10.61 14-Oct-09 10.63 10.63 10.63 10.63 0 10.62 13-Oct-09 10.65 10.65 10.65 10.65 0 10.64 12-Oct-09 10.62 10.62 10.62 10.62 0 10.61 9-Oct-09 10.62 10.62 10.62 10.62 0 10.61 8-Oct-09 10.64 10.64 10.64 10.64 0 10.63 7-Oct-09 10.66 10.66 10.66 10.66 0 10.65 6-Oct-09 10.64 10.64 10.64 10.64 0 10.63 5-Oct-09 10.64 10.64 10.64 10.64 0 10.63 2-Oct-09 10.65 10.65 10.65 10.65 0 10.64 1-Oct-09 10.65 10.65 10.65 10.65 0 10.64 30-Sep-09 10.62 10.62 10.62 10.62 0 10.61 30-Sep-09 $ 0.008 Dividend 29-Sep-09 10.62 10.62 10.62 10.62 0 10.60 28-Sep-09 10.62 10.62 10.62 10.62 0 10.60 25-Sep-09 10.61 10.61 10.61 10.61 0 10.59 24-Sep-09 10.61 10.61 10.61 10.61 0 10.59 23-Sep-09 10.60 10.60 10.60 10.60 0 10.58 22-Sep-09 10.59 10.59 10.59 10.59 0 10.57 21-Sep-09 10.58 10.58 10.58 10.58 0 10.56 18-Sep-09 10.58 10.58 10.58 10.58 0 10.56 17-Sep-09 10.60 10.60 10.60 10.60 0 10.58 16-Sep-09 10.59 10.59 10.59 10.59 0 10.57 15-Sep-09 10.60 10.60 10.60 10.60 0 10.58 14-Sep-09 10.61 10.61 10.61 10.61 0 10.59 11-Sep-09 10.62 10.62 10.62 10.62 0 10.60 10-Sep-09 10.62 10.62 10.62 10.62 0 10.60 9-Sep-09 10.60 10.60 10.60 10.60 0 10.58 8-Sep-09 10.60 10.60 10.60 10.60 0 10.58 4-Sep-09 10.60 10.60 10.60 10.60 0 10.58 3-Sep-09 10.61 10.61 10.61 10.61 0 10.59 2-Sep-09 10.62 10.62 10.62 10.62 0 10.60 * 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