Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 26, 2009, 11:29AM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

Virtus Intermediate Govt Bond I (HIGIX)

On Dec 24: 17.32   0.03 (0.17%)

MORE ON HIGIX

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* 24-Dec-09 17.32 17.32 17.32 17.32 0 17.32 23-Dec-09 17.35 17.35 17.35 17.35 0 17.35 22-Dec-09 17.36 17.36 17.36 17.36 0 17.36 21-Dec-09 17.40 17.40 17.40 17.40 0 17.40 18-Dec-09 17.47 17.47 17.47 17.47 0 17.47 17-Dec-09 17.50 17.50 17.50 17.50 0 17.50 16-Dec-09 17.44 17.44 17.44 17.44 0 17.44 15-Dec-09 17.43 17.43 17.43 17.43 0 17.43 14-Dec-09 17.45 17.45 17.45 17.45 0 17.45 11-Dec-09 17.47 17.47 17.47 17.47 0 17.47 10-Dec-09 17.50 17.50 17.50 17.50 0 17.50 9-Dec-09 17.52 17.52 17.52 17.52 0 17.52 8-Dec-09 17.54 17.54 17.54 17.54 0 17.54 7-Dec-09 17.50 17.50 17.50 17.50 0 17.50 4-Dec-09 17.46 17.46 17.46 17.46 0 17.46 3-Dec-09 17.53 17.53 17.53 17.53 0 17.53 2-Dec-09 17.56 17.56 17.56 17.56 0 17.56 1-Dec-09 17.59 17.59 17.59 17.59 0 17.59 30-Nov-09 17.61 17.61 17.61 17.61 0 17.61 27-Nov-09 17.61 17.61 17.61 17.61 0 17.61 25-Nov-09 17.57 17.57 17.57 17.57 0 17.57 24-Nov-09 17.56 17.56 17.56 17.56 0 17.56 23-Nov-09 17.54 17.54 17.54 17.54 0 17.54 20-Nov-09 17.54 17.54 17.54 17.54 0 17.54 19-Nov-09 17.55 17.55 17.55 17.55 0 17.55 18-Nov-09 17.53 17.53 17.53 17.53 0 17.53 17-Nov-09 17.55 17.55 17.55 17.55 0 17.55 16-Nov-09 17.54 17.54 17.54 17.54 0 17.54 13-Nov-09 17.49 17.49 17.49 17.49 0 17.49 12-Nov-09 17.48 17.48 17.48 17.48 0 17.48 11-Nov-09 17.45 17.45 17.45 17.45 0 17.45 10-Nov-09 17.45 17.45 17.45 17.45 0 17.45 9-Nov-09 17.45 17.45 17.45 17.45 0 17.45 6-Nov-09 17.44 17.44 17.44 17.44 0 17.44 5-Nov-09 17.42 17.42 17.42 17.42 0 17.42 4-Nov-09 17.41 17.41 17.41 17.41 0 17.41 3-Nov-09 17.43 17.43 17.43 17.43 0 17.43 2-Nov-09 17.45 17.45 17.45 17.45 0 17.45 30-Oct-09 17.46 17.46 17.46 17.46 0 17.46 29-Oct-09 17.40 17.40 17.40 17.40 0 17.40 28-Oct-09 17.45 17.45 17.45 17.45 0 17.45 27-Oct-09 17.42 17.42 17.42 17.42 0 17.42 26-Oct-09 17.36 17.36 17.36 17.36 0 17.36 23-Oct-09 17.39 17.39 17.39 17.39 0 17.39 22-Oct-09 17.41 17.41 17.41 17.41 0 17.41 21-Oct-09 17.40 17.40 17.40 17.40 0 17.40 20-Oct-09 17.45 17.45 17.45 17.45 0 17.45 19-Oct-09 17.41 17.41 17.41 17.41 0 17.41 16-Oct-09 17.40 17.40 17.40 17.40 0 17.40 15-Oct-09 17.38 17.38 17.38 17.38 0 17.38 14-Oct-09 17.41 17.41 17.41 17.41 0 17.41 13-Oct-09 17.46 17.46 17.46 17.46 0 17.46 12-Oct-09 17.41 17.41 17.41 17.41 0 17.41 9-Oct-09 17.41 17.41 17.41 17.41 0 17.41 8-Oct-09 17.48 17.48 17.48 17.48 0 17.48 7-Oct-09 17.51 17.51 17.51 17.51 0 17.51 6-Oct-09 17.47 17.47 17.47 17.47 0 17.47 5-Oct-09 17.48 17.48 17.48 17.48 0 17.48 2-Oct-09 17.48 17.48 17.48 17.48 0 17.48 1-Oct-09 17.50 17.50 17.50 17.50 0 17.50 30-Sep-09 17.43 17.43 17.43 17.43 0 17.43 29-Sep-09 17.42 17.42 17.42 17.42 0 17.42 28-Sep-09 17.43 17.43 17.43 17.43 0 17.43 25-Sep-09 17.41 17.41 17.41 17.41 0 17.41 24-Sep-09 17.40 17.40 17.40 17.40 0 17.40 23-Sep-09 17.38 17.38 17.38 17.38 0 17.38 * 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