Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 23, 2009, 6:27PM ET - U.S. Markets Closed. Dow  0.01% Nasdaq  0.75%

Virtus Value Equity I (HEQIX)

On Dec 23: 9.78   0.03 (0.31%)

MORE ON HEQIX

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* 22-Dec-09 9.75 9.75 9.75 9.75 0 9.75 21-Dec-09 9.73 9.73 9.73 9.73 0 9.73 18-Dec-09 9.63 9.63 9.63 9.63 0 9.63 17-Dec-09 9.60 9.60 9.60 9.60 0 9.60 16-Dec-09 9.71 9.71 9.71 9.71 0 9.71 15-Dec-09 9.67 9.67 9.67 9.67 0 9.67 14-Dec-09 9.70 9.70 9.70 9.70 0 9.70 11-Dec-09 9.64 9.64 9.64 9.64 0 9.64 10-Dec-09 9.59 9.59 9.59 9.59 0 9.59 9-Dec-09 9.53 9.53 9.53 9.53 0 9.53 8-Dec-09 9.50 9.50 9.50 9.50 0 9.50 7-Dec-09 9.61 9.61 9.61 9.61 0 9.61 4-Dec-09 9.62 9.62 9.62 9.62 0 9.62 3-Dec-09 9.56 9.56 9.56 9.56 0 9.56 2-Dec-09 9.68 9.68 9.68 9.68 0 9.68 1-Dec-09 9.67 9.67 9.67 9.67 0 9.67 30-Nov-09 9.56 9.56 9.56 9.56 0 9.56 27-Nov-09 9.54 9.54 9.54 9.54 0 9.54 25-Nov-09 9.73 9.73 9.73 9.73 0 9.73 24-Nov-09 9.67 9.67 9.67 9.67 0 9.67 23-Nov-09 9.67 9.67 9.67 9.67 0 9.67 20-Nov-09 9.55 9.55 9.55 9.55 0 9.55 19-Nov-09 9.61 9.61 9.61 9.61 0 9.61 18-Nov-09 9.76 9.76 9.76 9.76 0 9.76 17-Nov-09 9.77 9.77 9.77 9.77 0 9.77 16-Nov-09 9.78 9.78 9.78 9.78 0 9.78 13-Nov-09 9.65 9.65 9.65 9.65 0 9.65 12-Nov-09 9.61 9.61 9.61 9.61 0 9.61 11-Nov-09 9.74 9.74 9.74 9.74 0 9.74 10-Nov-09 9.71 9.71 9.71 9.71 0 9.71 9-Nov-09 9.71 9.71 9.71 9.71 0 9.71 6-Nov-09 9.48 9.48 9.48 9.48 0 9.48 5-Nov-09 9.44 9.44 9.44 9.44 0 9.44 4-Nov-09 9.26 9.26 9.26 9.26 0 9.26 3-Nov-09 9.25 9.25 9.25 9.25 0 9.25 2-Nov-09 9.18 9.18 9.18 9.18 0 9.18 30-Oct-09 9.14 9.14 9.14 9.14 0 9.14 29-Oct-09 9.41 9.41 9.41 9.41 0 9.41 28-Oct-09 9.17 9.17 9.17 9.17 0 9.17 27-Oct-09 9.43 9.43 9.43 9.43 0 9.43 26-Oct-09 9.45 9.45 9.45 9.45 0 9.45 23-Oct-09 9.60 9.60 9.60 9.60 0 9.60 22-Oct-09 9.74 9.74 9.74 9.74 0 9.74 21-Oct-09 9.61 9.61 9.61 9.61 0 9.61 20-Oct-09 9.72 9.72 9.72 9.72 0 9.72 19-Oct-09 9.79 9.79 9.79 9.79 0 9.79 16-Oct-09 9.70 9.70 9.70 9.70 0 9.70 15-Oct-09 9.80 9.80 9.80 9.80 0 9.80 14-Oct-09 9.77 9.77 9.77 9.77 0 9.77 13-Oct-09 9.60 9.60 9.60 9.60 0 9.60 12-Oct-09 9.65 9.65 9.65 9.65 0 9.65 9-Oct-09 9.59 9.59 9.59 9.59 0 9.59 8-Oct-09 9.55 9.55 9.55 9.55 0 9.55 7-Oct-09 9.49 9.49 9.49 9.49 0 9.49 6-Oct-09 9.48 9.48 9.48 9.48 0 9.48 5-Oct-09 9.34 9.34 9.34 9.34 0 9.34 2-Oct-09 9.14 9.14 9.14 9.14 0 9.14 1-Oct-09 9.21 9.21 9.21 9.21 0 9.21 30-Sep-09 9.45 9.45 9.45 9.45 0 9.45 29-Sep-09 9.49 9.49 9.49 9.49 0 9.49 28-Sep-09 9.49 9.49 9.49 9.49 0 9.49 25-Sep-09 9.31 9.31 9.31 9.31 0 9.31 24-Sep-09 9.35 9.35 9.35 9.35 0 9.35 23-Sep-09 9.47 9.47 9.47 9.47 0 9.47 22-Sep-09 9.57 9.57 9.57 9.57 0 9.57 21-Sep-09 9.53 9.53 9.53 9.53 0 9.53 * 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