Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, November 24, 2009, 10:01PM ET - U.S. Markets Closed. Dow Down 0.16% Nasdaq Down 0.31%
Helios Total Return Fund, Inc. (HTR)At 4:01PM ET: 5.12  Up 0.05 (0.99%)  
MORE ON HTR
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-095.005.074.965.07132,8005.07
20-Nov-094.764.934.764.93111,7004.93
19-Nov-094.974.984.864.9090,4004.90
18-Nov-094.995.034.924.9858,3004.98
17-Nov-094.965.064.905.02113,7005.02
16-Nov-095.015.094.935.0392,2005.03
16-Nov-09 $ 0.048 Dividend
13-Nov-095.035.034.975.03153,8004.98
12-Nov-095.045.064.965.0067,4004.95
11-Nov-095.105.104.975.0486,6004.99
10-Nov-095.075.165.055.0557,3005.00
9-Nov-095.185.185.115.1487,2005.09
6-Nov-095.175.185.125.1657,5005.11
5-Nov-095.185.195.135.1697,4005.11
4-Nov-095.205.245.115.1985,7005.14
3-Nov-095.255.275.155.1835,5005.13
2-Nov-095.165.275.155.2222,2005.17
30-Oct-095.255.275.095.1545,1005.10
29-Oct-095.305.325.175.2456,7005.19
28-Oct-095.255.285.235.2646,0005.21
27-Oct-095.285.325.235.3241,2005.27
26-Oct-095.275.325.185.2778,7005.22
23-Oct-095.305.335.235.2381,6005.18
22-Oct-095.285.325.235.2763,7005.22
21-Oct-095.335.345.245.2766,8005.22
20-Oct-095.345.355.285.3343,3005.28
19-Oct-095.335.355.305.3039,4005.25
16-Oct-095.305.365.305.3562,2005.30
15-Oct-095.285.365.265.2854,0005.23
14-Oct-095.395.395.295.29101,9005.24
13-Oct-095.305.385.305.3833,1005.33
12-Oct-095.305.375.305.3531,6005.30
9-Oct-095.355.385.305.3589,3005.30
9-Oct-09 $ 0.048 Dividend
8-Oct-095.395.415.385.3938,2005.29
7-Oct-095.395.445.375.3751,5005.27
6-Oct-095.375.435.375.3939,4005.29
5-Oct-095.445.445.345.3843,6005.28
2-Oct-095.365.435.355.3926,6005.29
1-Oct-095.575.575.395.3928,6005.29
30-Sep-095.455.605.435.6050,7005.50
29-Sep-095.475.515.465.4617,4005.36
28-Sep-095.505.545.455.4943,9005.39
25-Sep-095.505.505.435.4530,9005.35
24-Sep-095.605.605.455.4637,0005.36
23-Sep-095.505.505.435.4685,1005.36
22-Sep-095.515.515.425.4740,9005.37
21-Sep-095.495.515.455.4964,9005.39
18-Sep-095.445.485.415.4536,2005.35
17-Sep-095.395.475.395.4474,2005.34
16-Sep-095.375.395.315.3952,1005.29
15-Sep-095.305.385.265.38154,2005.28
14-Sep-095.255.295.225.2726,0005.17
14-Sep-09 $ 0.048 Dividend
11-Sep-095.325.395.295.2994,2005.15
10-Sep-095.325.345.275.2986,3005.15
9-Sep-095.285.345.255.2640,0005.12
8-Sep-095.275.285.175.2741,0005.13
4-Sep-095.165.235.145.2032,3005.06
3-Sep-095.125.185.125.1540,0005.01
2-Sep-095.235.235.105.2228,8005.08
1-Sep-095.325.355.155.1846,3005.04
31-Aug-095.315.355.305.34143,9005.19
28-Aug-095.415.415.325.3550,5005.20
27-Aug-095.455.465.295.3471,8005.19
26-Aug-095.325.445.275.3763,5005.22
25-Aug-095.285.375.265.3723,9005.22
24-Aug-095.245.355.235.3356,9005.18
21-Aug-095.255.255.215.2542,6005.11
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions