Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 16, 2009, 10:45PM ET - U.S. Markets Closed. Dow  0.10% Nasdaq  0.27%

Principal Bond & Mtg Securities Inst (PMSIX)

On Dec 16: 9.72   0.01 (0.10%)

MORE ON PMSIX

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* 16-Dec-09 9.72 9.72 9.72 9.72 0 9.72 15-Dec-09 9.71 9.71 9.71 9.71 0 9.71 14-Dec-09 9.73 9.73 9.73 9.73 0 9.73 11-Dec-09 9.72 9.72 9.72 9.72 0 9.72 10-Dec-09 9.73 9.73 9.73 9.73 0 9.73 9-Dec-09 9.74 9.74 9.74 9.74 0 9.74 8-Dec-09 9.74 9.74 9.74 9.74 0 9.74 7-Dec-09 9.72 9.72 9.72 9.72 0 9.72 4-Dec-09 9.69 9.69 9.69 9.69 0 9.69 3-Dec-09 9.72 9.72 9.72 9.72 0 9.72 2-Dec-09 9.73 9.73 9.73 9.73 0 9.73 1-Dec-09 9.75 9.75 9.75 9.75 0 9.75 30-Nov-09 9.77 9.77 9.77 9.77 0 9.77 27-Nov-09 9.77 9.77 9.77 9.77 0 9.77 25-Nov-09 9.75 9.75 9.75 9.75 0 9.75 24-Nov-09 9.74 9.74 9.74 9.74 0 9.74 23-Nov-09 9.71 9.71 9.71 9.71 0 9.71 20-Nov-09 9.71 9.71 9.71 9.71 0 9.71 19-Nov-09 9.71 9.71 9.71 9.71 0 9.71 18-Nov-09 9.70 9.70 9.70 9.70 0 9.70 17-Nov-09 9.73 9.73 9.73 9.73 0 9.73 16-Nov-09 9.73 9.73 9.73 9.73 0 9.73 13-Nov-09 9.70 9.70 9.70 9.70 0 9.70 12-Nov-09 9.67 9.67 9.67 9.67 0 9.67 11-Nov-09 9.64 9.64 9.64 9.64 0 9.64 10-Nov-09 9.64 9.64 9.64 9.64 0 9.64 9-Nov-09 9.63 9.63 9.63 9.63 0 9.63 6-Nov-09 9.62 9.62 9.62 9.62 0 9.62 5-Nov-09 9.61 9.61 9.61 9.61 0 9.61 4-Nov-09 9.62 9.62 9.62 9.62 0 9.62 3-Nov-09 9.64 9.64 9.64 9.64 0 9.64 2-Nov-09 9.67 9.67 9.67 9.67 0 9.67 30-Oct-09 9.68 9.68 9.68 9.68 0 9.68 30-Oct-09 $ 0.012 Dividend 29-Oct-09 9.64 9.64 9.64 9.64 0 9.63 28-Oct-09 9.67 9.67 9.67 9.67 0 9.66 27-Oct-09 9.66 9.66 9.66 9.66 0 9.65 26-Oct-09 9.62 9.62 9.62 9.62 0 9.61 23-Oct-09 9.63 9.63 9.63 9.63 0 9.62 22-Oct-09 9.64 9.64 9.64 9.64 0 9.63 21-Oct-09 9.63 9.63 9.63 9.63 0 9.62 20-Oct-09 9.64 9.64 9.64 9.64 0 9.63 19-Oct-09 9.61 9.61 9.61 9.61 0 9.60 16-Oct-09 9.60 9.60 9.60 9.60 0 9.59 15-Oct-09 9.58 9.58 9.58 9.58 0 9.57 14-Oct-09 9.58 9.58 9.58 9.58 0 9.57 13-Oct-09 9.60 9.60 9.60 9.60 0 9.59 12-Oct-09 9.57 9.57 9.57 9.57 0 9.56 9-Oct-09 9.57 9.57 9.57 9.57 0 9.56 8-Oct-09 9.60 9.60 9.60 9.60 0 9.59 7-Oct-09 9.62 9.62 9.62 9.62 0 9.61 6-Oct-09 9.59 9.59 9.59 9.59 0 9.58 5-Oct-09 9.57 9.57 9.57 9.57 0 9.56 2-Oct-09 9.56 9.56 9.56 9.56 0 9.55 1-Oct-09 9.58 9.58 9.58 9.58 0 9.57 30-Sep-09 9.55 9.55 9.55 9.55 0 9.54 30-Sep-09 $ 0.02 Dividend 29-Sep-09 9.54 9.54 9.54 9.54 0 9.51 28-Sep-09 9.54 9.54 9.54 9.54 0 9.51 25-Sep-09 9.52 9.52 9.52 9.52 0 9.49 24-Sep-09 9.51 9.51 9.51 9.51 0 9.48 23-Sep-09 9.49 9.49 9.49 9.49 0 9.46 22-Sep-09 9.48 9.48 9.48 9.48 0 9.45 21-Sep-09 9.45 9.45 9.45 9.45 0 9.42 18-Sep-09 9.45 9.45 9.45 9.45 0 9.42 17-Sep-09 9.46 9.46 9.46 9.46 0 9.43 16-Sep-09 9.42 9.42 9.42 9.42 0 9.39 15-Sep-09 9.40 9.40 9.40 9.40 0 9.37 * 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