Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, December 7, 2009, 1:08AM ET - U.S. Markets open in 8 hours and 22 minutes. Dow Up 0.22% Nasdaq Up 0.98%
Virtus Intermediate Govt Bond A (HIGZX)On Dec 4: 17.47  Down 0.07 (0.40%)  
MORE ON HIGZX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
4-Dec-0917.4717.4717.4717.47017.47
3-Dec-0917.5417.5417.5417.54017.54
2-Dec-0917.5617.5617.5617.56017.56
1-Dec-0917.5917.5917.5917.59017.59
30-Nov-0917.6217.6217.6217.62017.62
27-Nov-0917.6117.6117.6117.61017.61
25-Nov-0917.5717.5717.5717.57017.57
24-Nov-0917.5717.5717.5717.57017.57
23-Nov-0917.5417.5417.5417.54017.54
20-Nov-0917.5417.5417.5417.54017.54
19-Nov-0917.5517.5517.5517.55017.55
18-Nov-0917.5317.5317.5317.53017.53
17-Nov-0917.5517.5517.5517.55017.55
16-Nov-0917.5417.5417.5417.54017.54
13-Nov-0917.4917.4917.4917.49017.49
12-Nov-0917.4817.4817.4817.48017.48
11-Nov-0917.4617.4617.4617.46017.46
10-Nov-0917.4517.4517.4517.45017.45
9-Nov-0917.4517.4517.4517.45017.45
6-Nov-0917.4417.4417.4417.44017.44
5-Nov-0917.4217.4217.4217.42017.42
4-Nov-0917.4117.4117.4117.41017.41
3-Nov-0917.4317.4317.4317.43017.43
2-Nov-0917.4517.4517.4517.45017.45
30-Oct-0917.4617.4617.4617.46017.46
29-Oct-0917.4017.4017.4017.40017.40
28-Oct-0917.4617.4617.4617.46017.46
27-Oct-0917.4217.4217.4217.42017.42
26-Oct-0917.3617.3617.3617.36017.36
23-Oct-0917.3917.3917.3917.39017.39
22-Oct-0917.4117.4117.4117.41017.41
21-Oct-0917.4017.4017.4017.40017.40
20-Oct-0917.4517.4517.4517.45017.45
19-Oct-0917.4117.4117.4117.41017.41
16-Oct-0917.4017.4017.4017.40017.40
15-Oct-0917.3917.3917.3917.39017.39
14-Oct-0917.4117.4117.4117.41017.41
13-Oct-0917.4617.4617.4617.46017.46
12-Oct-0917.4117.4117.4117.41017.41
9-Oct-0917.4117.4117.4117.41017.41
8-Oct-0917.4817.4817.4817.48017.48
7-Oct-0917.5217.5217.5217.52017.52
6-Oct-0917.4717.4717.4717.47017.47
5-Oct-0917.4817.4817.4817.48017.48
2-Oct-0917.4917.4917.4917.49017.49
1-Oct-0917.5017.5017.5017.50017.50
30-Sep-0917.4317.4317.4317.43017.43
29-Sep-0917.4217.4217.4217.42017.42
28-Sep-0917.4317.4317.4317.43017.43
25-Sep-0917.4117.4117.4117.41017.41
24-Sep-0917.4017.4017.4017.40017.40
23-Sep-0917.3817.3817.3817.38017.38
22-Sep-0917.3517.3517.3517.35017.35
21-Sep-0917.3317.3317.3317.33017.33
18-Sep-0917.3417.3417.3417.34017.34
17-Sep-0917.3717.3717.3717.37017.37
16-Sep-0917.3417.3417.3417.34017.34
15-Sep-0917.3517.3517.3517.35017.35
14-Sep-0917.3717.3717.3717.37017.37
11-Sep-0917.4117.4117.4117.41017.41
10-Sep-0917.4017.4017.4017.40017.40
9-Sep-0917.3417.3417.3417.34017.34
8-Sep-0917.3317.3317.3317.33017.33
4-Sep-0917.3417.3417.3417.34017.34
3-Sep-0917.4017.4017.4017.40017.40
2-Sep-0917.4117.4117.4117.41017.41
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions