Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 11:14PM ET - U.S. Markets Closed. Dow  0.18% Nasdaq  0.42%

T. Rowe Price New Income (PRCIX)

On Dec 2: 9.36   0.01 (0.11%)

MORE ON PRCIX

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* 2-Dec-09 9.36 9.36 9.36 9.36 0 9.36 1-Dec-09 9.37 9.37 9.37 9.37 0 9.37 30-Nov-09 9.39 9.39 9.39 9.39 0 9.39 27-Nov-09 9.39 9.39 9.39 9.39 0 9.39 25-Nov-09 9.38 9.38 9.38 9.38 0 9.38 24-Nov-09 9.37 9.37 9.37 9.37 0 9.37 23-Nov-09 9.36 9.36 9.36 9.36 0 9.36 20-Nov-09 9.35 9.35 9.35 9.35 0 9.35 19-Nov-09 9.36 9.36 9.36 9.36 0 9.36 18-Nov-09 9.35 9.35 9.35 9.35 0 9.35 17-Nov-09 9.37 9.37 9.37 9.37 0 9.37 16-Nov-09 9.36 9.36 9.36 9.36 0 9.36 13-Nov-09 9.34 9.34 9.34 9.34 0 9.34 12-Nov-09 9.33 9.33 9.33 9.33 0 9.33 11-Nov-09 9.33 9.33 9.33 9.33 0 9.33 10-Nov-09 9.32 9.32 9.32 9.32 0 9.32 9-Nov-09 9.32 9.32 9.32 9.32 0 9.32 6-Nov-09 9.30 9.30 9.30 9.30 0 9.30 5-Nov-09 9.29 9.29 9.29 9.29 0 9.29 4-Nov-09 9.28 9.28 9.28 9.28 0 9.28 3-Nov-09 9.29 9.29 9.29 9.29 0 9.29 2-Nov-09 9.31 9.31 9.31 9.31 0 9.31 30-Oct-09 9.32 9.32 9.32 9.32 0 9.32 30-Oct-09 $ 0.034 Dividend 29-Oct-09 9.28 9.28 9.28 9.28 0 9.25 28-Oct-09 9.30 9.30 9.30 9.30 0 9.27 27-Oct-09 9.29 9.29 9.29 9.29 0 9.26 26-Oct-09 9.25 9.25 9.25 9.25 0 9.22 23-Oct-09 9.27 9.27 9.27 9.27 0 9.24 22-Oct-09 9.29 9.29 9.29 9.29 0 9.26 21-Oct-09 9.29 9.29 9.29 9.29 0 9.26 20-Oct-09 9.30 9.30 9.30 9.30 0 9.27 19-Oct-09 9.28 9.28 9.28 9.28 0 9.25 16-Oct-09 9.28 9.28 9.28 9.28 0 9.25 15-Oct-09 9.26 9.26 9.26 9.26 0 9.23 14-Oct-09 9.28 9.28 9.28 9.28 0 9.25 13-Oct-09 9.30 9.30 9.30 9.30 0 9.27 12-Oct-09 9.27 9.27 9.27 9.27 0 9.24 9-Oct-09 9.27 9.27 9.27 9.27 0 9.24 8-Oct-09 9.32 9.32 9.32 9.32 0 9.29 7-Oct-09 9.32 9.32 9.32 9.32 0 9.29 6-Oct-09 9.30 9.30 9.30 9.30 0 9.27 5-Oct-09 9.31 9.31 9.31 9.31 0 9.28 2-Oct-09 9.30 9.30 9.30 9.30 0 9.27 1-Oct-09 9.31 9.31 9.31 9.31 0 9.28 30-Sep-09 9.28 9.28 9.28 9.28 0 9.25 30-Sep-09 $ 0.032 Dividend 29-Sep-09 9.29 9.29 9.29 9.29 0 9.22 28-Sep-09 9.29 9.29 9.29 9.29 0 9.22 25-Sep-09 9.28 9.28 9.28 9.28 0 9.21 24-Sep-09 9.27 9.27 9.27 9.27 0 9.20 23-Sep-09 9.26 9.26 9.26 9.26 0 9.19 22-Sep-09 9.25 9.25 9.25 9.25 0 9.18 21-Sep-09 9.23 9.23 9.23 9.23 0 9.16 18-Sep-09 9.24 9.24 9.24 9.24 0 9.17 17-Sep-09 9.25 9.25 9.25 9.25 0 9.18 16-Sep-09 9.23 9.23 9.23 9.23 0 9.16 15-Sep-09 9.22 9.22 9.22 9.22 0 9.15 14-Sep-09 9.23 9.23 9.23 9.23 0 9.16 11-Sep-09 9.25 9.25 9.25 9.25 0 9.18 10-Sep-09 9.23 9.23 9.23 9.23 0 9.16 9-Sep-09 9.20 9.20 9.20 9.20 0 9.13 8-Sep-09 9.19 9.19 9.19 9.19 0 9.12 4-Sep-09 9.19 9.19 9.19 9.19 0 9.12 3-Sep-09 9.21 9.21 9.21 9.21 0 9.14 2-Sep-09 9.22 9.22 9.22 9.22 0 9.15 1-Sep-09 9.20 9.20 9.20 9.20 0 9.13 31-Aug-09 9.20 9.20 9.20 9.20 0 9.13 31-Aug-09 $ 0.032 Dividend * 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