Finance Home - My Yahoo - Yahoo! - Help

Tuesday, January 5, 2010, 8:44PM ET - U.S. Markets Closed. Dow  0.11% Nasdaq  0.01%

Virtus Disciplined Small-Cap Opp I (HSCIX)

On Jan 5: 10.54   0.03 (0.28%)

MORE ON HSCIX

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* 5-Jan-10 10.54 10.54 10.54 10.54 0 10.54 4-Jan-10 10.57 10.57 10.57 10.57 0 10.57 31-Dec-09 10.34 10.34 10.34 10.34 0 10.34 30-Dec-09 10.47 10.47 10.47 10.47 0 10.47 29-Dec-09 10.45 10.45 10.45 10.45 0 10.45 28-Dec-09 10.44 10.44 10.44 10.44 0 10.44 24-Dec-09 10.45 10.45 10.45 10.45 0 10.45 23-Dec-09 10.40 10.40 10.40 10.40 0 10.40 22-Dec-09 10.26 10.26 10.26 10.26 0 10.26 21-Dec-09 10.21 10.21 10.21 10.21 0 10.21 18-Dec-09 10.07 10.07 10.07 10.07 0 10.07 17-Dec-09 9.99 9.99 9.99 9.99 0 9.99 16-Dec-09 10.11 10.11 10.11 10.11 0 10.11 15-Dec-09 10.01 10.01 10.01 10.01 0 10.01 14-Dec-09 10.10 10.10 10.10 10.10 0 10.10 11-Dec-09 9.93 9.93 9.93 9.93 0 9.93 10-Dec-09 9.82 9.82 9.82 9.82 0 9.82 9-Dec-09 9.83 9.83 9.83 9.83 0 9.83 8-Dec-09 9.84 9.84 9.84 9.84 0 9.84 7-Dec-09 9.90 9.90 9.90 9.90 0 9.90 4-Dec-09 9.89 9.89 9.89 9.89 0 9.89 3-Dec-09 9.70 9.70 9.70 9.70 0 9.70 2-Dec-09 9.84 9.84 9.84 9.84 0 9.84 1-Dec-09 9.76 9.76 9.76 9.76 0 9.76 30-Nov-09 9.62 9.62 9.62 9.62 0 9.62 27-Nov-09 9.58 9.58 9.58 9.58 0 9.58 25-Nov-09 9.83 9.83 9.83 9.83 0 9.83 24-Nov-09 9.84 9.84 9.84 9.84 0 9.84 23-Nov-09 9.89 9.89 9.89 9.89 0 9.89 20-Nov-09 9.73 9.73 9.73 9.73 0 9.73 19-Nov-09 9.76 9.76 9.76 9.76 0 9.76 18-Nov-09 10.00 10.00 10.00 10.00 0 10.00 17-Nov-09 10.04 10.04 10.04 10.04 0 10.04 16-Nov-09 10.05 10.05 10.05 10.05 0 10.05 13-Nov-09 9.79 9.79 9.79 9.79 0 9.79 12-Nov-09 9.71 9.71 9.71 9.71 0 9.71 11-Nov-09 9.88 9.88 9.88 9.88 0 9.88 10-Nov-09 9.80 9.80 9.80 9.80 0 9.80 9-Nov-09 9.84 9.84 9.84 9.84 0 9.84 6-Nov-09 9.67 9.67 9.67 9.67 0 9.67 5-Nov-09 9.70 9.70 9.70 9.70 0 9.70 4-Nov-09 9.37 9.37 9.37 9.37 0 9.37 3-Nov-09 9.48 9.48 9.48 9.48 0 9.48 2-Nov-09 9.33 9.33 9.33 9.33 0 9.33 30-Oct-09 9.35 9.35 9.35 9.35 0 9.35 29-Oct-09 9.64 9.64 9.64 9.64 0 9.64 28-Oct-09 9.40 9.40 9.40 9.40 0 9.40 27-Oct-09 9.74 9.74 9.74 9.74 0 9.74 26-Oct-09 9.87 9.87 9.87 9.87 0 9.87 23-Oct-09 10.00 10.00 10.00 10.00 0 10.00 22-Oct-09 10.19 10.19 10.19 10.19 0 10.19 21-Oct-09 10.04 10.04 10.04 10.04 0 10.04 20-Oct-09 10.14 10.14 10.14 10.14 0 10.14 19-Oct-09 10.30 10.30 10.30 10.30 0 10.30 16-Oct-09 10.20 10.20 10.20 10.20 0 10.20 15-Oct-09 10.28 10.28 10.28 10.28 0 10.28 14-Oct-09 10.31 10.31 10.31 10.31 0 10.31 13-Oct-09 10.14 10.14 10.14 10.14 0 10.14 12-Oct-09 10.18 10.18 10.18 10.18 0 10.18 9-Oct-09 10.21 10.21 10.21 10.21 0 10.21 8-Oct-09 10.06 10.06 10.06 10.06 0 10.06 7-Oct-09 9.97 9.97 9.97 9.97 0 9.97 6-Oct-09 9.95 9.95 9.95 9.95 0 9.95 5-Oct-09 9.79 9.79 9.79 9.79 0 9.79 2-Oct-09 9.62 9.62 9.62 9.62 0 9.62 1-Oct-09 9.66 9.66 9.66 9.66 0 9.66 * 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