Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 12:35PM ET - U.S. Markets close in 3 hours and 25 minutes. Dow  0.43% Nasdaq  0.29%

Principal Bond & Mtg Securities R5 (PBMPX)

On Dec 10: 9.69   0.02 (0.21%)

MORE ON PBMPX

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* 10-Dec-09 9.69 9.69 9.69 9.69 0 9.69 9-Dec-09 9.71 9.71 9.71 9.71 0 9.71 8-Dec-09 9.71 9.71 9.71 9.71 0 9.71 7-Dec-09 9.68 9.68 9.68 9.68 0 9.68 4-Dec-09 9.65 9.65 9.65 9.65 0 9.65 3-Dec-09 9.68 9.68 9.68 9.68 0 9.68 2-Dec-09 9.69 9.69 9.69 9.69 0 9.69 1-Dec-09 9.71 9.71 9.71 9.71 0 9.71 30-Nov-09 9.73 9.73 9.73 9.73 0 9.73 27-Nov-09 9.73 9.73 9.73 9.73 0 9.73 25-Nov-09 9.71 9.71 9.71 9.71 0 9.71 24-Nov-09 9.70 9.70 9.70 9.70 0 9.70 23-Nov-09 9.67 9.67 9.67 9.67 0 9.67 20-Nov-09 9.67 9.67 9.67 9.67 0 9.67 19-Nov-09 9.67 9.67 9.67 9.67 0 9.67 18-Nov-09 9.66 9.66 9.66 9.66 0 9.66 17-Nov-09 9.69 9.69 9.69 9.69 0 9.69 16-Nov-09 9.69 9.69 9.69 9.69 0 9.69 13-Nov-09 9.66 9.66 9.66 9.66 0 9.66 12-Nov-09 9.64 9.64 9.64 9.64 0 9.64 11-Nov-09 9.60 9.60 9.60 9.60 0 9.60 10-Nov-09 9.60 9.60 9.60 9.60 0 9.60 9-Nov-09 9.60 9.60 9.60 9.60 0 9.60 6-Nov-09 9.58 9.58 9.58 9.58 0 9.58 5-Nov-09 9.58 9.58 9.58 9.58 0 9.58 4-Nov-09 9.58 9.58 9.58 9.58 0 9.58 3-Nov-09 9.60 9.60 9.60 9.60 0 9.60 2-Nov-09 9.63 9.63 9.63 9.63 0 9.63 30-Oct-09 9.65 9.65 9.65 9.65 0 9.65 30-Oct-09 $ 0.01 Dividend 29-Oct-09 9.60 9.60 9.60 9.60 0 9.59 28-Oct-09 9.63 9.63 9.63 9.63 0 9.62 27-Oct-09 9.62 9.62 9.62 9.62 0 9.61 26-Oct-09 9.59 9.59 9.59 9.59 0 9.58 23-Oct-09 9.60 9.60 9.60 9.60 0 9.59 22-Oct-09 9.60 9.60 9.60 9.60 0 9.59 21-Oct-09 9.59 9.59 9.59 9.59 0 9.58 20-Oct-09 9.61 9.61 9.61 9.61 0 9.60 19-Oct-09 9.58 9.58 9.58 9.58 0 9.57 16-Oct-09 9.56 9.56 9.56 9.56 0 9.55 15-Oct-09 9.55 9.55 9.55 9.55 0 9.54 14-Oct-09 9.55 9.55 9.55 9.55 0 9.54 13-Oct-09 9.56 9.56 9.56 9.56 0 9.55 12-Oct-09 9.53 9.53 9.53 9.53 0 9.52 9-Oct-09 9.53 9.53 9.53 9.53 0 9.52 8-Oct-09 9.57 9.57 9.57 9.57 0 9.56 7-Oct-09 9.58 9.58 9.58 9.58 0 9.57 6-Oct-09 9.55 9.55 9.55 9.55 0 9.54 5-Oct-09 9.53 9.53 9.53 9.53 0 9.52 2-Oct-09 9.52 9.52 9.52 9.52 0 9.51 1-Oct-09 9.54 9.54 9.54 9.54 0 9.53 30-Sep-09 9.51 9.51 9.51 9.51 0 9.50 30-Sep-09 $ 0.018 Dividend 29-Sep-09 9.51 9.51 9.51 9.51 0 9.48 28-Sep-09 9.50 9.50 9.50 9.50 0 9.47 25-Sep-09 9.49 9.49 9.49 9.49 0 9.46 24-Sep-09 9.47 9.47 9.47 9.47 0 9.44 23-Sep-09 9.45 9.45 9.45 9.45 0 9.42 22-Sep-09 9.44 9.44 9.44 9.44 0 9.41 21-Sep-09 9.42 9.42 9.42 9.42 0 9.39 18-Sep-09 9.41 9.41 9.41 9.41 0 9.38 17-Sep-09 9.42 9.42 9.42 9.42 0 9.39 16-Sep-09 9.38 9.38 9.38 9.38 0 9.35 15-Sep-09 9.37 9.37 9.37 9.37 0 9.34 14-Sep-09 9.36 9.36 9.36 9.36 0 9.33 11-Sep-09 9.37 9.37 9.37 9.37 0 9.34 10-Sep-09 9.36 9.36 9.36 9.36 0 9.33 9-Sep-09 9.30 9.30 9.30 9.30 0 9.27 * 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