Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 4:02PM ET - U.S. Markets Closed. Dow  0.50% Nasdaq  0.49%

Virtus Core Equity A (HGRZX)

On Dec 8: 15.63   0.17 (1.08%)

MORE ON HGRZX

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* 8-Dec-09 15.63 15.63 15.63 15.63 0 15.63 7-Dec-09 15.80 15.80 15.80 15.80 0 15.80 4-Dec-09 15.84 15.84 15.84 15.84 0 15.84 3-Dec-09 15.77 15.77 15.77 15.77 0 15.77 2-Dec-09 15.92 15.92 15.92 15.92 0 15.92 1-Dec-09 15.93 15.93 15.93 15.93 0 15.93 30-Nov-09 15.73 15.73 15.73 15.73 0 15.73 27-Nov-09 15.67 15.67 15.67 15.67 0 15.67 25-Nov-09 15.94 15.94 15.94 15.94 0 15.94 24-Nov-09 15.86 15.86 15.86 15.86 0 15.86 23-Nov-09 15.85 15.85 15.85 15.85 0 15.85 20-Nov-09 15.63 15.63 15.63 15.63 0 15.63 19-Nov-09 15.68 15.68 15.68 15.68 0 15.68 18-Nov-09 15.89 15.89 15.89 15.89 0 15.89 17-Nov-09 15.90 15.90 15.90 15.90 0 15.90 16-Nov-09 15.90 15.90 15.90 15.90 0 15.90 13-Nov-09 15.70 15.70 15.70 15.70 0 15.70 12-Nov-09 15.59 15.59 15.59 15.59 0 15.59 11-Nov-09 15.77 15.77 15.77 15.77 0 15.77 10-Nov-09 15.71 15.71 15.71 15.71 0 15.71 9-Nov-09 15.72 15.72 15.72 15.72 0 15.72 6-Nov-09 15.38 15.38 15.38 15.38 0 15.38 5-Nov-09 15.34 15.34 15.34 15.34 0 15.34 4-Nov-09 15.12 15.12 15.12 15.12 0 15.12 3-Nov-09 15.10 15.10 15.10 15.10 0 15.10 2-Nov-09 15.01 15.01 15.01 15.01 0 15.01 30-Oct-09 14.91 14.91 14.91 14.91 0 14.91 29-Oct-09 15.36 15.36 15.36 15.36 0 15.36 28-Oct-09 15.06 15.06 15.06 15.06 0 15.06 27-Oct-09 15.38 15.38 15.38 15.38 0 15.38 26-Oct-09 15.50 15.50 15.50 15.50 0 15.50 23-Oct-09 15.63 15.63 15.63 15.63 0 15.63 22-Oct-09 15.74 15.74 15.74 15.74 0 15.74 21-Oct-09 15.58 15.58 15.58 15.58 0 15.58 20-Oct-09 15.70 15.70 15.70 15.70 0 15.70 19-Oct-09 15.82 15.82 15.82 15.82 0 15.82 16-Oct-09 15.70 15.70 15.70 15.70 0 15.70 15-Oct-09 15.83 15.83 15.83 15.83 0 15.83 14-Oct-09 15.79 15.79 15.79 15.79 0 15.79 13-Oct-09 15.50 15.50 15.50 15.50 0 15.50 12-Oct-09 15.52 15.52 15.52 15.52 0 15.52 9-Oct-09 15.45 15.45 15.45 15.45 0 15.45 8-Oct-09 15.34 15.34 15.34 15.34 0 15.34 7-Oct-09 15.22 15.22 15.22 15.22 0 15.22 6-Oct-09 15.14 15.14 15.14 15.14 0 15.14 5-Oct-09 14.93 14.93 14.93 14.93 0 14.93 2-Oct-09 14.70 14.70 14.70 14.70 0 14.70 1-Oct-09 14.76 14.76 14.76 14.76 0 14.76 30-Sep-09 15.19 15.19 15.19 15.19 0 15.19 29-Sep-09 15.20 15.20 15.20 15.20 0 15.20 28-Sep-09 15.22 15.22 15.22 15.22 0 15.22 25-Sep-09 14.96 14.96 14.96 14.96 0 14.96 24-Sep-09 15.03 15.03 15.03 15.03 0 15.03 23-Sep-09 15.17 15.17 15.17 15.17 0 15.17 22-Sep-09 15.35 15.35 15.35 15.35 0 15.35 21-Sep-09 15.25 15.25 15.25 15.25 0 15.25 18-Sep-09 15.27 15.27 15.27 15.27 0 15.27 17-Sep-09 15.25 15.25 15.25 15.25 0 15.25 16-Sep-09 15.29 15.29 15.29 15.29 0 15.29 15-Sep-09 15.02 15.02 15.02 15.02 0 15.02 14-Sep-09 15.00 15.00 15.00 15.00 0 15.00 11-Sep-09 14.95 14.95 14.95 14.95 0 14.95 10-Sep-09 14.97 14.97 14.97 14.97 0 14.97 9-Sep-09 14.84 14.84 14.84 14.84 0 14.84 8-Sep-09 14.74 14.74 14.74 14.74 0 14.74 4-Sep-09 14.57 14.57 14.57 14.57 0 14.57 * 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