Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 4:51AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Sextant Bond Income (SBIFX)

On Dec 4: 4.89   0.03 (0.61%)

MORE ON SBIFX

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 4.89 4.89 4.89 4.89 0 4.89 3-Dec-09 4.92 4.92 4.92 4.92 0 4.92 2-Dec-09 4.93 4.93 4.93 4.93 0 4.93 1-Dec-09 4.93 4.93 4.93 4.93 0 4.93 30-Nov-09 4.96 4.96 4.96 4.96 0 4.96 27-Nov-09 4.95 4.95 4.95 4.95 0 4.95 25-Nov-09 4.94 4.94 4.94 4.94 0 4.94 24-Nov-09 4.93 4.93 4.93 4.93 0 4.93 23-Nov-09 4.92 4.92 4.92 4.92 0 4.92 20-Nov-09 4.92 4.92 4.92 4.92 0 4.92 19-Nov-09 4.92 4.92 4.92 4.92 0 4.92 18-Nov-09 4.92 4.92 4.92 4.92 0 4.92 17-Nov-09 4.93 4.93 4.93 4.93 0 4.93 16-Nov-09 4.93 4.93 4.93 4.93 0 4.93 13-Nov-09 4.90 4.90 4.90 4.90 0 4.90 12-Nov-09 4.89 4.89 4.89 4.89 0 4.89 11-Nov-09 4.89 4.89 4.89 4.89 0 4.89 10-Nov-09 4.89 4.89 4.89 4.89 0 4.89 9-Nov-09 4.89 4.89 4.89 4.89 0 4.89 6-Nov-09 4.89 4.89 4.89 4.89 0 4.89 5-Nov-09 4.88 4.88 4.88 4.88 0 4.88 4-Nov-09 4.87 4.87 4.87 4.87 0 4.87 3-Nov-09 4.89 4.89 4.89 4.89 0 4.89 2-Nov-09 4.91 4.91 4.91 4.91 0 4.91 30-Oct-09 4.92 4.92 4.92 4.92 0 4.92 30-Oct-09 $ 0.017 Dividend 29-Oct-09 4.88 4.88 4.88 4.88 0 4.86 28-Oct-09 4.91 4.91 4.91 4.91 0 4.89 27-Oct-09 4.89 4.89 4.89 4.89 0 4.87 26-Oct-09 4.87 4.87 4.87 4.87 0 4.85 23-Oct-09 4.89 4.89 4.89 4.89 0 4.87 22-Oct-09 4.90 4.90 4.90 4.90 0 4.88 21-Oct-09 4.91 4.91 4.91 4.91 0 4.89 20-Oct-09 4.92 4.92 4.92 4.92 0 4.90 19-Oct-09 4.90 4.90 4.90 4.90 0 4.88 16-Oct-09 4.89 4.89 4.89 4.89 0 4.87 15-Oct-09 4.87 4.87 4.87 4.87 0 4.85 14-Oct-09 4.88 4.88 4.88 4.88 0 4.86 13-Oct-09 4.91 4.91 4.91 4.91 0 4.89 12-Oct-09 4.89 4.89 4.89 4.89 0 4.87 9-Oct-09 4.89 4.89 4.89 4.89 0 4.87 8-Oct-09 4.93 4.93 4.93 4.93 0 4.91 7-Oct-09 4.95 4.95 4.95 4.95 0 4.93 6-Oct-09 4.93 4.93 4.93 4.93 0 4.91 5-Oct-09 4.94 4.94 4.94 4.94 0 4.92 2-Oct-09 4.94 4.94 4.94 4.94 0 4.92 1-Oct-09 4.96 4.96 4.96 4.96 0 4.94 30-Sep-09 4.93 4.93 4.93 4.93 0 4.91 30-Sep-09 $ 0.017 Dividend 29-Sep-09 4.93 4.93 4.93 4.93 0 4.90 28-Sep-09 4.93 4.93 4.93 4.93 0 4.90 25-Sep-09 4.92 4.92 4.92 4.92 0 4.89 24-Sep-09 4.91 4.91 4.91 4.91 0 4.88 23-Sep-09 4.90 4.90 4.90 4.90 0 4.87 22-Sep-09 4.89 4.89 4.89 4.89 0 4.86 21-Sep-09 4.88 4.88 4.88 4.88 0 4.85 18-Sep-09 4.87 4.87 4.87 4.87 0 4.84 17-Sep-09 4.89 4.89 4.89 4.89 0 4.86 16-Sep-09 4.86 4.86 4.86 4.86 0 4.83 15-Sep-09 4.86 4.86 4.86 4.86 0 4.83 14-Sep-09 4.87 4.87 4.87 4.87 0 4.84 11-Sep-09 4.89 4.89 4.89 4.89 0 4.86 10-Sep-09 4.88 4.88 4.88 4.88 0 4.85 9-Sep-09 4.84 4.84 4.84 4.84 0 4.81 8-Sep-09 4.85 4.85 4.85 4.85 0 4.82 4-Sep-09 4.85 4.85 4.85 4.85 0 4.82 3-Sep-09 4.88 4.88 4.88 4.88 0 4.85 2-Sep-09 4.90 4.90 4.90 4.90 0 4.87 * 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