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%

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: 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* 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