Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 5:03AM ET - U.S. Markets open in 4 hours and 27 minutes. Dow Up 1.52% Nasdaq  0.00%
Virtus Shrt/Interm Bond A (HIMZX)On Feb 9: 10.33  Down 0.01 (0.10%)  
MORE ON HIMZX
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*
9-Feb-1010.3310.3310.3310.33010.33
8-Feb-1010.3410.3410.3410.34010.34
5-Feb-1010.3610.3610.3610.36010.36
4-Feb-1010.3310.3310.3310.33010.33
3-Feb-1010.3110.3110.3110.31010.31
2-Feb-1010.3210.3210.3210.32010.32
1-Feb-1010.3210.3210.3210.32010.32
29-Jan-1010.3310.3310.3310.33010.33
28-Jan-1010.3210.3210.3210.32010.32
27-Jan-1010.3210.3210.3210.32010.32
26-Jan-1010.3310.3310.3310.33010.33
25-Jan-1010.3210.3210.3210.32010.32
22-Jan-1010.3310.3310.3310.33010.33
21-Jan-1010.3310.3310.3310.33010.33
20-Jan-1010.3110.3110.3110.31010.31
19-Jan-1010.3010.3010.3010.30010.30
15-Jan-1010.3110.3110.3110.31010.31
14-Jan-1010.3010.3010.3010.30010.30
13-Jan-1010.2910.2910.2910.29010.29
12-Jan-1010.3010.3010.3010.30010.30
11-Jan-1010.2810.2810.2810.28010.28
8-Jan-1010.2710.2710.2710.27010.27
7-Jan-1010.2610.2610.2610.26010.26
6-Jan-1010.2510.2510.2510.25010.25
5-Jan-1010.2510.2510.2510.25010.25
4-Jan-1010.2210.2210.2210.22010.22
31-Dec-0910.2010.2010.2010.20010.20
31-Dec-09 $ 0.033 Dividend
30-Dec-0910.2210.2210.2210.22010.19
29-Dec-0910.2110.2110.2110.21010.18
28-Dec-0910.2010.2010.2010.20010.17
24-Dec-0910.2210.2210.2210.22010.19
23-Dec-0910.2210.2210.2210.22010.19
22-Dec-0910.2310.2310.2310.23010.20
21-Dec-0910.2310.2310.2310.23010.20
18-Dec-0910.2610.2610.2610.26010.23
17-Dec-0910.2710.2710.2710.27010.24
16-Dec-0910.2410.2410.2410.24010.21
15-Dec-0910.2310.2310.2310.23010.20
14-Dec-0910.2410.2410.2410.24010.21
11-Dec-0910.2510.2510.2510.25010.22
10-Dec-0910.2610.2610.2610.26010.23
9-Dec-0910.2810.2810.2810.28010.25
8-Dec-0910.2810.2810.2810.28010.25
7-Dec-0910.2610.2610.2610.26010.23
4-Dec-0910.2410.2410.2410.24010.21
3-Dec-0910.2710.2710.2710.27010.24
2-Dec-0910.2810.2810.2810.28010.25
1-Dec-0910.3010.3010.3010.30010.27
30-Nov-0910.3110.3110.3110.31010.28
30-Nov-09 $ 0.032 Dividend
27-Nov-0910.3110.3110.3110.31010.24
25-Nov-0910.3010.3010.3010.30010.23
24-Nov-0910.2910.2910.2910.29010.22
23-Nov-0910.2710.2710.2710.27010.21
20-Nov-0910.2710.2710.2710.27010.21
19-Nov-0910.2810.2810.2810.28010.22
18-Nov-0910.2710.2710.2710.27010.21
17-Nov-0910.2910.2910.2910.29010.22
16-Nov-0910.2910.2910.2910.29010.22
13-Nov-0910.2610.2610.2610.26010.20
12-Nov-0910.2610.2610.2610.26010.20
11-Nov-0910.2510.2510.2510.25010.19
10-Nov-0910.2510.2510.2510.25010.19
9-Nov-0910.2510.2510.2510.25010.19
6-Nov-0910.2410.2410.2410.24010.18
5-Nov-0910.2410.2410.2410.24010.18
4-Nov-0910.2410.2410.2410.24010.18
* 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 ScreenerSplits
Mergers & Acquisitions