Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 5:03AM ET - U.S. Markets open in 4 hours and 27 minutes. Dow  1.52% Nasdaq  0.00%

Virtus Shrt/Interm Bond A (HIMZX)

On Feb 9: 10.33   0.01 (0.10%)

MORE ON HIMZX

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* 9-Feb-10 10.33 10.33 10.33 10.33 0 10.33 8-Feb-10 10.34 10.34 10.34 10.34 0 10.34 5-Feb-10 10.36 10.36 10.36 10.36 0 10.36 4-Feb-10 10.33 10.33 10.33 10.33 0 10.33 3-Feb-10 10.31 10.31 10.31 10.31 0 10.31 2-Feb-10 10.32 10.32 10.32 10.32 0 10.32 1-Feb-10 10.32 10.32 10.32 10.32 0 10.32 29-Jan-10 10.33 10.33 10.33 10.33 0 10.33 28-Jan-10 10.32 10.32 10.32 10.32 0 10.32 27-Jan-10 10.32 10.32 10.32 10.32 0 10.32 26-Jan-10 10.33 10.33 10.33 10.33 0 10.33 25-Jan-10 10.32 10.32 10.32 10.32 0 10.32 22-Jan-10 10.33 10.33 10.33 10.33 0 10.33 21-Jan-10 10.33 10.33 10.33 10.33 0 10.33 20-Jan-10 10.31 10.31 10.31 10.31 0 10.31 19-Jan-10 10.30 10.30 10.30 10.30 0 10.30 15-Jan-10 10.31 10.31 10.31 10.31 0 10.31 14-Jan-10 10.30 10.30 10.30 10.30 0 10.30 13-Jan-10 10.29 10.29 10.29 10.29 0 10.29 12-Jan-10 10.30 10.30 10.30 10.30 0 10.30 11-Jan-10 10.28 10.28 10.28 10.28 0 10.28 8-Jan-10 10.27 10.27 10.27 10.27 0 10.27 7-Jan-10 10.26 10.26 10.26 10.26 0 10.26 6-Jan-10 10.25 10.25 10.25 10.25 0 10.25 5-Jan-10 10.25 10.25 10.25 10.25 0 10.25 4-Jan-10 10.22 10.22 10.22 10.22 0 10.22 31-Dec-09 10.20 10.20 10.20 10.20 0 10.20 31-Dec-09 $ 0.033 Dividend 30-Dec-09 10.22 10.22 10.22 10.22 0 10.19 29-Dec-09 10.21 10.21 10.21 10.21 0 10.18 28-Dec-09 10.20 10.20 10.20 10.20 0 10.17 24-Dec-09 10.22 10.22 10.22 10.22 0 10.19 23-Dec-09 10.22 10.22 10.22 10.22 0 10.19 22-Dec-09 10.23 10.23 10.23 10.23 0 10.20 21-Dec-09 10.23 10.23 10.23 10.23 0 10.20 18-Dec-09 10.26 10.26 10.26 10.26 0 10.23 17-Dec-09 10.27 10.27 10.27 10.27 0 10.24 16-Dec-09 10.24 10.24 10.24 10.24 0 10.21 15-Dec-09 10.23 10.23 10.23 10.23 0 10.20 14-Dec-09 10.24 10.24 10.24 10.24 0 10.21 11-Dec-09 10.25 10.25 10.25 10.25 0 10.22 10-Dec-09 10.26 10.26 10.26 10.26 0 10.23 9-Dec-09 10.28 10.28 10.28 10.28 0 10.25 8-Dec-09 10.28 10.28 10.28 10.28 0 10.25 7-Dec-09 10.26 10.26 10.26 10.26 0 10.23 4-Dec-09 10.24 10.24 10.24 10.24 0 10.21 3-Dec-09 10.27 10.27 10.27 10.27 0 10.24 2-Dec-09 10.28 10.28 10.28 10.28 0 10.25 1-Dec-09 10.30 10.30 10.30 10.30 0 10.27 30-Nov-09 10.31 10.31 10.31 10.31 0 10.28 30-Nov-09 $ 0.032 Dividend 27-Nov-09 10.31 10.31 10.31 10.31 0 10.24 25-Nov-09 10.30 10.30 10.30 10.30 0 10.23 24-Nov-09 10.29 10.29 10.29 10.29 0 10.22 23-Nov-09 10.27 10.27 10.27 10.27 0 10.21 20-Nov-09 10.27 10.27 10.27 10.27 0 10.21 19-Nov-09 10.28 10.28 10.28 10.28 0 10.22 18-Nov-09 10.27 10.27 10.27 10.27 0 10.21 17-Nov-09 10.29 10.29 10.29 10.29 0 10.22 16-Nov-09 10.29 10.29 10.29 10.29 0 10.22 13-Nov-09 10.26 10.26 10.26 10.26 0 10.20 12-Nov-09 10.26 10.26 10.26 10.26 0 10.20 11-Nov-09 10.25 10.25 10.25 10.25 0 10.19 10-Nov-09 10.25 10.25 10.25 10.25 0 10.19 9-Nov-09 10.25 10.25 10.25 10.25 0 10.19 6-Nov-09 10.24 10.24 10.24 10.24 0 10.18 5-Nov-09 10.24 10.24 10.24 10.24 0 10.18 4-Nov-09 10.24 10.24 10.24 10.24 0 10.18 * 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