Finance Home - My Yahoo - Yahoo! - Help

Monday, December 14, 2009, 11:29PM ET - U.S. Markets Closed. Dow  0.28% Nasdaq  0.99%

Principal Bond & Mtg Securities J (PBMJX)

On Dec 14: 9.78   0.01 (0.10%)

MORE ON PBMJX

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* 14-Dec-09 9.78 9.78 9.78 9.78 0 9.78 11-Dec-09 9.77 9.77 9.77 9.77 0 9.77 10-Dec-09 9.78 9.78 9.78 9.78 0 9.78 9-Dec-09 9.80 9.80 9.80 9.80 0 9.80 8-Dec-09 9.80 9.80 9.80 9.80 0 9.80 7-Dec-09 9.77 9.77 9.77 9.77 0 9.77 4-Dec-09 9.75 9.75 9.75 9.75 0 9.75 3-Dec-09 9.77 9.77 9.77 9.77 0 9.77 2-Dec-09 9.79 9.79 9.79 9.79 0 9.79 1-Dec-09 9.80 9.80 9.80 9.80 0 9.80 30-Nov-09 9.82 9.82 9.82 9.82 0 9.82 27-Nov-09 9.82 9.82 9.82 9.82 0 9.82 25-Nov-09 9.80 9.80 9.80 9.80 0 9.80 24-Nov-09 9.79 9.79 9.79 9.79 0 9.79 23-Nov-09 9.77 9.77 9.77 9.77 0 9.77 20-Nov-09 9.76 9.76 9.76 9.76 0 9.76 19-Nov-09 9.76 9.76 9.76 9.76 0 9.76 18-Nov-09 9.76 9.76 9.76 9.76 0 9.76 17-Nov-09 9.78 9.78 9.78 9.78 0 9.78 16-Nov-09 9.78 9.78 9.78 9.78 0 9.78 13-Nov-09 9.75 9.75 9.75 9.75 0 9.75 12-Nov-09 9.73 9.73 9.73 9.73 0 9.73 11-Nov-09 9.69 9.69 9.69 9.69 0 9.69 10-Nov-09 9.69 9.69 9.69 9.69 0 9.69 9-Nov-09 9.69 9.69 9.69 9.69 0 9.69 6-Nov-09 9.67 9.67 9.67 9.67 0 9.67 5-Nov-09 9.67 9.67 9.67 9.67 0 9.67 4-Nov-09 9.67 9.67 9.67 9.67 0 9.67 3-Nov-09 9.69 9.69 9.69 9.69 0 9.69 2-Nov-09 9.72 9.72 9.72 9.72 0 9.72 30-Oct-09 9.74 9.74 9.74 9.74 0 9.74 30-Oct-09 $ 0.007 Dividend 29-Oct-09 9.69 9.69 9.69 9.69 0 9.68 28-Oct-09 9.72 9.72 9.72 9.72 0 9.71 27-Oct-09 9.71 9.71 9.71 9.71 0 9.70 26-Oct-09 9.68 9.68 9.68 9.68 0 9.67 23-Oct-09 9.69 9.69 9.69 9.69 0 9.68 22-Oct-09 9.70 9.70 9.70 9.70 0 9.69 21-Oct-09 9.69 9.69 9.69 9.69 0 9.68 20-Oct-09 9.70 9.70 9.70 9.70 0 9.69 19-Oct-09 9.67 9.67 9.67 9.67 0 9.66 16-Oct-09 9.65 9.65 9.65 9.65 0 9.64 15-Oct-09 9.64 9.64 9.64 9.64 0 9.63 14-Oct-09 9.64 9.64 9.64 9.64 0 9.63 13-Oct-09 9.65 9.65 9.65 9.65 0 9.64 12-Oct-09 9.62 9.62 9.62 9.62 0 9.61 9-Oct-09 9.62 9.62 9.62 9.62 0 9.61 8-Oct-09 9.66 9.66 9.66 9.66 0 9.65 7-Oct-09 9.67 9.67 9.67 9.67 0 9.66 6-Oct-09 9.64 9.64 9.64 9.64 0 9.63 5-Oct-09 9.62 9.62 9.62 9.62 0 9.61 2-Oct-09 9.61 9.61 9.61 9.61 0 9.60 1-Oct-09 9.63 9.63 9.63 9.63 0 9.62 30-Sep-09 9.60 9.60 9.60 9.60 0 9.59 30-Sep-09 $ 0.016 Dividend 29-Sep-09 9.60 9.60 9.60 9.60 0 9.58 28-Sep-09 9.59 9.59 9.59 9.59 0 9.57 25-Sep-09 9.58 9.58 9.58 9.58 0 9.56 24-Sep-09 9.56 9.56 9.56 9.56 0 9.54 23-Sep-09 9.54 9.54 9.54 9.54 0 9.52 22-Sep-09 9.53 9.53 9.53 9.53 0 9.51 21-Sep-09 9.51 9.51 9.51 9.51 0 9.49 18-Sep-09 9.50 9.50 9.50 9.50 0 9.48 17-Sep-09 9.51 9.51 9.51 9.51 0 9.49 16-Sep-09 9.47 9.47 9.47 9.47 0 9.45 15-Sep-09 9.46 9.46 9.46 9.46 0 9.44 14-Sep-09 9.45 9.45 9.45 9.45 0 9.43 11-Sep-09 9.46 9.46 9.46 9.46 0 9.44 * 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