Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 2:37AM ET - U.S. Markets open in 6 hours and 53 minutes. Dow  0.83% Nasdaq  0.54%

SM&R Government Bond B (SGBBX)

On Dec 3: 10.91   0.01 (0.09%)

MORE ON SGBBX

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* 3-Dec-09 10.91 10.91 10.91 10.91 0 10.91 2-Dec-09 10.92 10.92 10.92 10.92 0 10.92 1-Dec-09 10.93 10.93 10.93 10.93 0 10.93 30-Nov-09 10.94 10.94 10.94 10.94 0 10.94 27-Nov-09 10.93 10.93 10.93 10.93 0 10.93 25-Nov-09 10.93 10.93 10.93 10.93 0 10.93 24-Nov-09 10.92 10.92 10.92 10.92 0 10.92 23-Nov-09 10.91 10.91 10.91 10.91 0 10.91 20-Nov-09 10.91 10.91 10.91 10.91 0 10.91 19-Nov-09 10.92 10.92 10.92 10.92 0 10.92 18-Nov-09 10.91 10.91 10.91 10.91 0 10.91 17-Nov-09 10.91 10.91 10.91 10.91 0 10.91 16-Nov-09 10.91 10.91 10.91 10.91 0 10.91 13-Nov-09 10.89 10.89 10.89 10.89 0 10.89 12-Nov-09 10.89 10.89 10.89 10.89 0 10.89 11-Nov-09 10.88 10.88 10.88 10.88 0 10.88 10-Nov-09 10.88 10.88 10.88 10.88 0 10.88 9-Nov-09 10.88 10.88 10.88 10.88 0 10.88 6-Nov-09 10.83 10.83 10.83 10.83 0 10.83 5-Nov-09 10.87 10.87 10.87 10.87 0 10.87 4-Nov-09 10.86 10.86 10.86 10.86 0 10.86 3-Nov-09 10.87 10.87 10.87 10.87 0 10.87 2-Nov-09 10.88 10.88 10.88 10.88 0 10.88 30-Oct-09 10.88 10.88 10.88 10.88 0 10.88 29-Oct-09 10.87 10.87 10.87 10.87 0 10.87 28-Oct-09 10.89 10.89 10.89 10.89 0 10.89 27-Oct-09 10.88 10.88 10.88 10.88 0 10.88 26-Oct-09 10.85 10.85 10.85 10.85 0 10.85 23-Oct-09 10.86 10.86 10.86 10.86 0 10.86 22-Oct-09 10.88 10.88 10.88 10.88 0 10.88 21-Oct-09 10.88 10.88 10.88 10.88 0 10.88 20-Oct-09 10.89 10.89 10.89 10.89 0 10.89 19-Oct-09 10.88 10.88 10.88 10.88 0 10.88 16-Oct-09 10.88 10.88 10.88 10.88 0 10.88 15-Oct-09 10.87 10.87 10.87 10.87 0 10.87 14-Oct-09 10.88 10.88 10.88 10.88 0 10.88 13-Oct-09 10.90 10.90 10.90 10.90 0 10.90 12-Oct-09 10.88 10.88 10.88 10.88 0 10.88 9-Oct-09 10.88 10.88 10.88 10.88 0 10.88 8-Oct-09 10.90 10.90 10.90 10.90 0 10.90 7-Oct-09 10.92 10.92 10.92 10.92 0 10.92 6-Oct-09 10.90 10.90 10.90 10.90 0 10.90 5-Oct-09 10.91 10.91 10.91 10.91 0 10.91 2-Oct-09 10.91 10.91 10.91 10.91 0 10.91 1-Oct-09 10.91 10.91 10.91 10.91 0 10.91 30-Sep-09 10.89 10.89 10.89 10.89 0 10.89 29-Sep-09 10.90 10.90 10.90 10.90 0 10.90 28-Sep-09 10.90 10.90 10.90 10.90 0 10.90 25-Sep-09 10.89 10.89 10.89 10.89 0 10.89 24-Sep-09 10.89 10.89 10.89 10.89 0 10.89 23-Sep-09 10.88 10.88 10.88 10.88 0 10.88 22-Sep-09 10.87 10.87 10.87 10.87 0 10.87 21-Sep-09 10.86 10.86 10.86 10.86 0 10.86 18-Sep-09 10.86 10.86 10.86 10.86 0 10.86 17-Sep-09 10.88 10.88 10.88 10.88 0 10.88 16-Sep-09 10.87 10.87 10.87 10.87 0 10.87 15-Sep-09 10.88 10.88 10.88 10.88 0 10.88 14-Sep-09 10.89 10.89 10.89 10.89 0 10.89 11-Sep-09 10.90 10.90 10.90 10.90 0 10.90 10-Sep-09 10.89 10.89 10.89 10.89 0 10.89 9-Sep-09 10.86 10.86 10.86 10.86 0 10.86 8-Sep-09 10.86 10.86 10.86 10.86 0 10.86 4-Sep-09 10.86 10.86 10.86 10.86 0 10.86 3-Sep-09 10.88 10.88 10.88 10.88 0 10.88 2-Sep-09 10.89 10.89 10.89 10.89 0 10.89 1-Sep-09 10.87 10.87 10.87 10.87 0 10.87 * 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