Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 24, 2009, 6:59PM ET - U.S. Markets closed early today. Dow  0.51% Nasdaq  0.71%

Virtus Value Equity A (HIEZX)

On Dec 24: 9.91   0.04 (0.41%)

MORE ON HIEZX

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* 23-Dec-09 9.87 9.87 9.87 9.87 0 9.87 22-Dec-09 9.84 9.84 9.84 9.84 0 9.84 21-Dec-09 9.81 9.81 9.81 9.81 0 9.81 18-Dec-09 9.71 9.71 9.71 9.71 0 9.71 17-Dec-09 9.68 9.68 9.68 9.68 0 9.68 16-Dec-09 9.79 9.79 9.79 9.79 0 9.79 15-Dec-09 9.75 9.75 9.75 9.75 0 9.75 14-Dec-09 9.79 9.79 9.79 9.79 0 9.79 11-Dec-09 9.72 9.72 9.72 9.72 0 9.72 10-Dec-09 9.67 9.67 9.67 9.67 0 9.67 9-Dec-09 9.62 9.62 9.62 9.62 0 9.62 8-Dec-09 9.58 9.58 9.58 9.58 0 9.58 7-Dec-09 9.69 9.69 9.69 9.69 0 9.69 4-Dec-09 9.70 9.70 9.70 9.70 0 9.70 3-Dec-09 9.64 9.64 9.64 9.64 0 9.64 2-Dec-09 9.76 9.76 9.76 9.76 0 9.76 1-Dec-09 9.75 9.75 9.75 9.75 0 9.75 30-Nov-09 9.64 9.64 9.64 9.64 0 9.64 27-Nov-09 9.62 9.62 9.62 9.62 0 9.62 25-Nov-09 9.81 9.81 9.81 9.81 0 9.81 24-Nov-09 9.76 9.76 9.76 9.76 0 9.76 23-Nov-09 9.75 9.75 9.75 9.75 0 9.75 20-Nov-09 9.63 9.63 9.63 9.63 0 9.63 19-Nov-09 9.69 9.69 9.69 9.69 0 9.69 18-Nov-09 9.84 9.84 9.84 9.84 0 9.84 17-Nov-09 9.85 9.85 9.85 9.85 0 9.85 16-Nov-09 9.86 9.86 9.86 9.86 0 9.86 13-Nov-09 9.74 9.74 9.74 9.74 0 9.74 12-Nov-09 9.69 9.69 9.69 9.69 0 9.69 11-Nov-09 9.82 9.82 9.82 9.82 0 9.82 10-Nov-09 9.79 9.79 9.79 9.79 0 9.79 9-Nov-09 9.79 9.79 9.79 9.79 0 9.79 6-Nov-09 9.56 9.56 9.56 9.56 0 9.56 5-Nov-09 9.53 9.53 9.53 9.53 0 9.53 4-Nov-09 9.34 9.34 9.34 9.34 0 9.34 3-Nov-09 9.33 9.33 9.33 9.33 0 9.33 2-Nov-09 9.26 9.26 9.26 9.26 0 9.26 30-Oct-09 9.22 9.22 9.22 9.22 0 9.22 29-Oct-09 9.49 9.49 9.49 9.49 0 9.49 28-Oct-09 9.25 9.25 9.25 9.25 0 9.25 27-Oct-09 9.51 9.51 9.51 9.51 0 9.51 26-Oct-09 9.54 9.54 9.54 9.54 0 9.54 23-Oct-09 9.69 9.69 9.69 9.69 0 9.69 22-Oct-09 9.83 9.83 9.83 9.83 0 9.83 21-Oct-09 9.70 9.70 9.70 9.70 0 9.70 20-Oct-09 9.81 9.81 9.81 9.81 0 9.81 19-Oct-09 9.87 9.87 9.87 9.87 0 9.87 16-Oct-09 9.78 9.78 9.78 9.78 0 9.78 15-Oct-09 9.89 9.89 9.89 9.89 0 9.89 14-Oct-09 9.86 9.86 9.86 9.86 0 9.86 13-Oct-09 9.69 9.69 9.69 9.69 0 9.69 12-Oct-09 9.73 9.73 9.73 9.73 0 9.73 9-Oct-09 9.67 9.67 9.67 9.67 0 9.67 8-Oct-09 9.64 9.64 9.64 9.64 0 9.64 7-Oct-09 9.58 9.58 9.58 9.58 0 9.58 6-Oct-09 9.56 9.56 9.56 9.56 0 9.56 5-Oct-09 9.42 9.42 9.42 9.42 0 9.42 2-Oct-09 9.22 9.22 9.22 9.22 0 9.22 1-Oct-09 9.30 9.30 9.30 9.30 0 9.30 30-Sep-09 9.53 9.53 9.53 9.53 0 9.53 29-Sep-09 9.58 9.58 9.58 9.58 0 9.58 28-Sep-09 9.58 9.58 9.58 9.58 0 9.58 25-Sep-09 9.39 9.39 9.39 9.39 0 9.39 24-Sep-09 9.44 9.44 9.44 9.44 0 9.44 23-Sep-09 9.55 9.55 9.55 9.55 0 9.55 22-Sep-09 9.66 9.66 9.66 9.66 0 9.66 * 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