Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 6:50AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Virtus Disciplined Small Cap Value I (HSCVX)

On Dec 4: 24.09   0.62 (2.64%)

MORE ON HSCVX

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* 4-Dec-09 24.09 24.09 24.09 24.09 0 24.09 3-Dec-09 23.47 23.47 23.47 23.47 0 23.47 2-Dec-09 23.80 23.80 23.80 23.80 0 23.80 1-Dec-09 23.59 23.59 23.59 23.59 0 23.59 30-Nov-09 23.22 23.22 23.22 23.22 0 23.22 27-Nov-09 22.98 22.98 22.98 22.98 0 22.98 25-Nov-09 23.60 23.60 23.60 23.60 0 23.60 24-Nov-09 23.72 23.72 23.72 23.72 0 23.72 23-Nov-09 23.86 23.86 23.86 23.86 0 23.86 20-Nov-09 23.39 23.39 23.39 23.39 0 23.39 19-Nov-09 23.40 23.40 23.40 23.40 0 23.40 18-Nov-09 23.98 23.98 23.98 23.98 0 23.98 17-Nov-09 24.08 24.08 24.08 24.08 0 24.08 16-Nov-09 24.10 24.10 24.10 24.10 0 24.10 13-Nov-09 23.46 23.46 23.46 23.46 0 23.46 12-Nov-09 23.30 23.30 23.30 23.30 0 23.30 11-Nov-09 23.80 23.80 23.80 23.80 0 23.80 10-Nov-09 23.65 23.65 23.65 23.65 0 23.65 9-Nov-09 23.88 23.88 23.88 23.88 0 23.88 6-Nov-09 23.36 23.36 23.36 23.36 0 23.36 5-Nov-09 23.48 23.48 23.48 23.48 0 23.48 4-Nov-09 22.65 22.65 22.65 22.65 0 22.65 3-Nov-09 23.02 23.02 23.02 23.02 0 23.02 2-Nov-09 22.63 22.63 22.63 22.63 0 22.63 30-Oct-09 22.65 22.65 22.65 22.65 0 22.65 29-Oct-09 23.36 23.36 23.36 23.36 0 23.36 28-Oct-09 22.85 22.85 22.85 22.85 0 22.85 27-Oct-09 23.62 23.62 23.62 23.62 0 23.62 26-Oct-09 23.77 23.77 23.77 23.77 0 23.77 23-Oct-09 24.05 24.05 24.05 24.05 0 24.05 22-Oct-09 24.65 24.65 24.65 24.65 0 24.65 21-Oct-09 24.26 24.26 24.26 24.26 0 24.26 20-Oct-09 24.57 24.57 24.57 24.57 0 24.57 19-Oct-09 24.98 24.98 24.98 24.98 0 24.98 16-Oct-09 24.74 24.74 24.74 24.74 0 24.74 15-Oct-09 25.07 25.07 25.07 25.07 0 25.07 14-Oct-09 25.15 25.15 25.15 25.15 0 25.15 13-Oct-09 24.66 24.66 24.66 24.66 0 24.66 12-Oct-09 24.82 24.82 24.82 24.82 0 24.82 9-Oct-09 24.87 24.87 24.87 24.87 0 24.87 8-Oct-09 24.50 24.50 24.50 24.50 0 24.50 7-Oct-09 24.28 24.28 24.28 24.28 0 24.28 6-Oct-09 24.29 24.29 24.29 24.29 0 24.29 5-Oct-09 23.84 23.84 23.84 23.84 0 23.84 2-Oct-09 23.43 23.43 23.43 23.43 0 23.43 1-Oct-09 23.59 23.59 23.59 23.59 0 23.59 30-Sep-09 24.32 24.32 24.32 24.32 0 24.32 29-Sep-09 24.62 24.62 24.62 24.62 0 24.62 28-Sep-09 24.74 24.74 24.74 24.74 0 24.74 25-Sep-09 24.16 24.16 24.16 24.16 0 24.16 24-Sep-09 24.15 24.15 24.15 24.15 0 24.15 23-Sep-09 24.56 24.56 24.56 24.56 0 24.56 22-Sep-09 24.86 24.86 24.86 24.86 0 24.86 21-Sep-09 24.78 24.78 24.78 24.78 0 24.78 18-Sep-09 24.88 24.88 24.88 24.88 0 24.88 17-Sep-09 24.77 24.77 24.77 24.77 0 24.77 16-Sep-09 24.82 24.82 24.82 24.82 0 24.82 15-Sep-09 24.40 24.40 24.40 24.40 0 24.40 14-Sep-09 24.23 24.23 24.23 24.23 0 24.23 11-Sep-09 24.06 24.06 24.06 24.06 0 24.06 10-Sep-09 24.13 24.13 24.13 24.13 0 24.13 9-Sep-09 23.88 23.88 23.88 23.88 0 23.88 8-Sep-09 23.42 23.42 23.42 23.42 0 23.42 4-Sep-09 23.33 23.33 23.33 23.33 0 23.33 3-Sep-09 23.05 23.05 23.05 23.05 0 23.05 2-Sep-09 22.76 22.76 22.76 22.76 0 22.76 * 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