Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 11:29AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Harbor High-Yield Bond Inv (HYFIX)

On Dec 4: 10.53   0.02 (0.19%)

MORE ON HYFIX

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 10.53 10.53 10.53 10.53 0 10.53 3-Dec-09 10.51 10.51 10.51 10.51 0 10.51 2-Dec-09 10.50 10.50 10.50 10.50 0 10.50 1-Dec-09 10.48 10.48 10.48 10.48 0 10.48 30-Nov-09 10.47 10.47 10.47 10.47 0 10.47 27-Nov-09 10.48 10.48 10.48 10.48 0 10.48 25-Nov-09 10.49 10.49 10.49 10.49 0 10.49 24-Nov-09 10.48 10.48 10.48 10.48 0 10.48 23-Nov-09 10.47 10.47 10.47 10.47 0 10.47 20-Nov-09 10.46 10.46 10.46 10.46 0 10.46 19-Nov-09 10.46 10.46 10.46 10.46 0 10.46 18-Nov-09 10.48 10.48 10.48 10.48 0 10.48 17-Nov-09 10.47 10.47 10.47 10.47 0 10.47 16-Nov-09 10.46 10.46 10.46 10.46 0 10.46 13-Nov-09 10.45 10.45 10.45 10.45 0 10.45 12-Nov-09 10.44 10.44 10.44 10.44 0 10.44 11-Nov-09 10.44 10.44 10.44 10.44 0 10.44 10-Nov-09 10.43 10.43 10.43 10.43 0 10.43 9-Nov-09 10.42 10.42 10.42 10.42 0 10.42 6-Nov-09 10.40 10.40 10.40 10.40 0 10.40 5-Nov-09 10.40 10.40 10.40 10.40 0 10.40 4-Nov-09 10.38 10.38 10.38 10.38 0 10.38 3-Nov-09 10.37 10.37 10.37 10.37 0 10.37 2-Nov-09 10.39 10.39 10.39 10.39 0 10.39 30-Oct-09 10.40 10.40 10.40 10.40 0 10.40 29-Oct-09 10.41 10.41 10.41 10.41 0 10.41 28-Oct-09 10.41 10.41 10.41 10.41 0 10.41 27-Oct-09 10.44 10.44 10.44 10.44 0 10.44 26-Oct-09 10.45 10.45 10.45 10.45 0 10.45 23-Oct-09 10.44 10.44 10.44 10.44 0 10.44 22-Oct-09 10.44 10.44 10.44 10.44 0 10.44 21-Oct-09 10.42 10.42 10.42 10.42 0 10.42 20-Oct-09 10.41 10.41 10.41 10.41 0 10.41 19-Oct-09 10.39 10.39 10.39 10.39 0 10.39 16-Oct-09 10.37 10.37 10.37 10.37 0 10.37 15-Oct-09 10.36 10.36 10.36 10.36 0 10.36 14-Oct-09 10.35 10.35 10.35 10.35 0 10.35 13-Oct-09 10.32 10.32 10.32 10.32 0 10.32 12-Oct-09 10.31 10.31 10.31 10.31 0 10.31 9-Oct-09 10.31 10.31 10.31 10.31 0 10.31 8-Oct-09 10.29 10.29 10.29 10.29 0 10.29 7-Oct-09 10.27 10.27 10.27 10.27 0 10.27 6-Oct-09 10.26 10.26 10.26 10.26 0 10.26 5-Oct-09 10.23 10.23 10.23 10.23 0 10.23 2-Oct-09 10.20 10.20 10.20 10.20 0 10.20 1-Oct-09 10.24 10.24 10.24 10.24 0 10.24 30-Sep-09 10.27 10.27 10.27 10.27 0 10.27 29-Sep-09 10.27 10.27 10.27 10.27 0 10.27 29-Sep-09 $ 0.144 Dividend 28-Sep-09 10.41 10.41 10.41 10.41 0 10.27 25-Sep-09 10.40 10.40 10.40 10.40 0 10.26 24-Sep-09 10.40 10.40 10.40 10.40 0 10.26 23-Sep-09 10.39 10.39 10.39 10.39 0 10.25 22-Sep-09 10.37 10.37 10.37 10.37 0 10.23 21-Sep-09 10.34 10.34 10.34 10.34 0 10.20 18-Sep-09 10.35 10.35 10.35 10.35 0 10.21 17-Sep-09 10.33 10.33 10.33 10.33 0 10.19 16-Sep-09 10.31 10.31 10.31 10.31 0 10.17 15-Sep-09 10.26 10.26 10.26 10.26 0 10.12 14-Sep-09 10.20 10.20 10.20 10.20 0 10.06 11-Sep-09 10.16 10.16 10.16 10.16 0 10.02 10-Sep-09 10.11 10.11 10.11 10.11 0 9.97 9-Sep-09 10.07 10.07 10.07 10.07 0 9.93 8-Sep-09 10.05 10.05 10.05 10.05 0 9.91 4-Sep-09 10.03 10.03 10.03 10.03 0 9.89 3-Sep-09 10.02 10.02 10.02 10.02 0 9.88 2-Sep-09 10.01 10.01 10.01 10.01 0 9.87 * 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