Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Wednesday, December 9, 2009, 3:12AM ET - U.S. Markets open in 6 hours and 18 minutes.
Dow
1.00%
Nasdaq
0.00%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Virtus Shrt/Interm Bond A (HIMZX)
On
Dec 8
:
10.28
0.02
(0.19%)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
8-Dec-09
10.28
10.28
10.28
10.28
0
10.28
7-Dec-09
10.26
10.26
10.26
10.26
0
10.26
4-Dec-09
10.24
10.24
10.24
10.24
0
10.24
3-Dec-09
10.27
10.27
10.27
10.27
0
10.27
2-Dec-09
10.28
10.28
10.28
10.28
0
10.28
1-Dec-09
10.30
10.30
10.30
10.30
0
10.30
30-Nov-09
10.31
10.31
10.31
10.31
0
10.31
27-Nov-09
10.31
10.31
10.31
10.31
0
10.31
25-Nov-09
10.30
10.30
10.30
10.30
0
10.30
24-Nov-09
10.29
10.29
10.29
10.29
0
10.29
23-Nov-09
10.27
10.27
10.27
10.27
0
10.27
20-Nov-09
10.27
10.27
10.27
10.27
0
10.27
19-Nov-09
10.28
10.28
10.28
10.28
0
10.28
18-Nov-09
10.27
10.27
10.27
10.27
0
10.27
17-Nov-09
10.29
10.29
10.29
10.29
0
10.29
16-Nov-09
10.29
10.29
10.29
10.29
0
10.29
13-Nov-09
10.26
10.26
10.26
10.26
0
10.26
12-Nov-09
10.26
10.26
10.26
10.26
0
10.26
11-Nov-09
10.25
10.25
10.25
10.25
0
10.25
10-Nov-09
10.25
10.25
10.25
10.25
0
10.25
9-Nov-09
10.25
10.25
10.25
10.25
0
10.25
6-Nov-09
10.24
10.24
10.24
10.24
0
10.24
5-Nov-09
10.24
10.24
10.24
10.24
0
10.24
4-Nov-09
10.24
10.24
10.24
10.24
0
10.24
3-Nov-09
10.24
10.24
10.24
10.24
0
10.24
2-Nov-09
10.25
10.25
10.25
10.25
0
10.25
30-Oct-09
10.26
10.26
10.26
10.26
0
10.26
29-Oct-09
10.23
10.23
10.23
10.23
0
10.23
28-Oct-09
10.25
10.25
10.25
10.25
0
10.25
27-Oct-09
10.23
10.23
10.23
10.23
0
10.23
26-Oct-09
10.20
10.20
10.20
10.20
0
10.20
23-Oct-09
10.22
10.22
10.22
10.22
0
10.22
22-Oct-09
10.23
10.23
10.23
10.23
0
10.23
21-Oct-09
10.23
10.23
10.23
10.23
0
10.23
20-Oct-09
10.25
10.25
10.25
10.25
0
10.25
19-Oct-09
10.23
10.23
10.23
10.23
0
10.23
16-Oct-09
10.22
10.22
10.22
10.22
0
10.22
15-Oct-09
10.21
10.21
10.21
10.21
0
10.21
14-Oct-09
10.22
10.22
10.22
10.22
0
10.22
13-Oct-09
10.23
10.23
10.23
10.23
0
10.23
12-Oct-09
10.20
10.20
10.20
10.20
0
10.20
9-Oct-09
10.20
10.20
10.20
10.20
0
10.20
8-Oct-09
10.23
10.23
10.23
10.23
0
10.23
7-Oct-09
10.25
10.25
10.25
10.25
0
10.25
6-Oct-09
10.23
10.23
10.23
10.23
0
10.23
5-Oct-09
10.23
10.23
10.23
10.23
0
10.23
2-Oct-09
10.23
10.23
10.23
10.23
0
10.23
1-Oct-09
10.23
10.23
10.23
10.23
0
10.23
30-Sep-09
10.20
10.20
10.20
10.20
0
10.20
29-Sep-09
10.20
10.20
10.20
10.20
0
10.20
28-Sep-09
10.20
10.20
10.20
10.20
0
10.20
25-Sep-09
10.19
10.19
10.19
10.19
0
10.19
24-Sep-09
10.20
10.20
10.20
10.20
0
10.20
23-Sep-09
10.17
10.17
10.17
10.17
0
10.17
22-Sep-09
10.15
10.15
10.15
10.15
0
10.15
21-Sep-09
10.14
10.14
10.14
10.14
0
10.14
18-Sep-09
10.13
10.13
10.13
10.13
0
10.13
17-Sep-09
10.16
10.16
10.16
10.16
0
10.16
16-Sep-09
10.14
10.14
10.14
10.14
0
10.14
15-Sep-09
10.14
10.14
10.14
10.14
0
10.14
14-Sep-09
10.15
10.15
10.15
10.15
0
10.15
11-Sep-09
10.17
10.17
10.17
10.17
0
10.17
10-Sep-09
10.16
10.16
10.16
10.16
0
10.16
9-Sep-09
10.13
10.13
10.13
10.13
0
10.13
8-Sep-09
10.13
10.13
10.13
10.13
0
10.13
4-Sep-09
10.13
10.13
10.13
10.13
0
10.13
*
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