Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 9:09AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

RidgeWorth Intermediate Bond R (IBLSX)

On Dec 18: 10.53   0.02 (0.19%)

MORE ON IBLSX

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* 18-Dec-09 10.53 10.53 10.53 10.53 0 10.53 17-Dec-09 10.55 10.55 10.55 10.55 0 10.55 16-Dec-09 10.50 10.50 10.50 10.50 0 10.50 15-Dec-09 10.49 10.49 10.49 10.49 0 10.49 14-Dec-09 10.50 10.50 10.50 10.50 0 10.50 11-Dec-09 10.52 10.52 10.52 10.52 0 10.52 10-Dec-09 10.58 10.58 10.58 10.58 0 10.58 9-Dec-09 10.60 10.60 10.60 10.60 0 10.60 8-Dec-09 10.61 10.61 10.61 10.61 0 10.61 7-Dec-09 10.58 10.58 10.58 10.58 0 10.58 4-Dec-09 10.57 10.57 10.57 10.57 0 10.57 3-Dec-09 10.60 10.60 10.60 10.60 0 10.60 2-Dec-09 10.61 10.61 10.61 10.61 0 10.61 1-Dec-09 10.63 10.63 10.63 10.63 0 10.63 30-Nov-09 10.65 10.65 10.65 10.65 0 10.65 27-Nov-09 10.65 10.65 10.65 10.65 0 10.65 25-Nov-09 10.62 10.62 10.62 10.62 0 10.62 24-Nov-09 10.62 10.62 10.62 10.62 0 10.62 23-Nov-09 10.59 10.59 10.59 10.59 0 10.59 20-Nov-09 10.60 10.60 10.60 10.60 0 10.60 19-Nov-09 10.60 10.60 10.60 10.60 0 10.60 18-Nov-09 10.59 10.59 10.59 10.59 0 10.59 17-Nov-09 10.60 10.60 10.60 10.60 0 10.60 16-Nov-09 10.60 10.60 10.60 10.60 0 10.60 13-Nov-09 10.57 10.57 10.57 10.57 0 10.57 12-Nov-09 10.56 10.56 10.56 10.56 0 10.56 11-Nov-09 10.54 10.54 10.54 10.54 0 10.54 10-Nov-09 10.55 10.55 10.55 10.55 0 10.55 9-Nov-09 10.55 10.55 10.55 10.55 0 10.55 6-Nov-09 10.55 10.55 10.55 10.55 0 10.55 5-Nov-09 10.53 10.53 10.53 10.53 0 10.53 4-Nov-09 10.52 10.52 10.52 10.52 0 10.52 3-Nov-09 10.55 10.55 10.55 10.55 0 10.55 2-Nov-09 10.55 10.55 10.55 10.55 0 10.55 30-Oct-09 10.56 10.56 10.56 10.56 0 10.56 29-Oct-09 10.51 10.51 10.51 10.51 0 10.51 28-Oct-09 10.56 10.56 10.56 10.56 0 10.56 27-Oct-09 10.53 10.53 10.53 10.53 0 10.53 26-Oct-09 10.49 10.49 10.49 10.49 0 10.49 23-Oct-09 10.51 10.51 10.51 10.51 0 10.51 22-Oct-09 10.53 10.53 10.53 10.53 0 10.53 21-Oct-09 10.52 10.52 10.52 10.52 0 10.52 20-Oct-09 10.55 10.55 10.55 10.55 0 10.55 19-Oct-09 10.52 10.52 10.52 10.52 0 10.52 16-Oct-09 10.52 10.52 10.52 10.52 0 10.52 15-Oct-09 10.50 10.50 10.50 10.50 0 10.50 14-Oct-09 10.51 10.51 10.51 10.51 0 10.51 13-Oct-09 10.55 10.55 10.55 10.55 0 10.55 12-Oct-09 10.52 10.52 10.52 10.52 0 10.52 9-Oct-09 10.52 10.52 10.52 10.52 0 10.52 8-Oct-09 10.56 10.56 10.56 10.56 0 10.56 7-Oct-09 10.60 10.60 10.60 10.60 0 10.60 6-Oct-09 10.56 10.56 10.56 10.56 0 10.56 5-Oct-09 10.58 10.58 10.58 10.58 0 10.58 2-Oct-09 10.59 10.59 10.59 10.59 0 10.59 1-Oct-09 10.60 10.60 10.60 10.60 0 10.60 30-Sep-09 10.56 10.56 10.56 10.56 0 10.56 29-Sep-09 10.57 10.57 10.57 10.57 0 10.57 28-Sep-09 10.56 10.56 10.56 10.56 0 10.56 25-Sep-09 10.56 10.56 10.56 10.56 0 10.56 24-Sep-09 10.55 10.55 10.55 10.55 0 10.55 23-Sep-09 10.53 10.53 10.53 10.53 0 10.53 22-Sep-09 10.52 10.52 10.52 10.52 0 10.52 21-Sep-09 10.51 10.51 10.51 10.51 0 10.51 18-Sep-09 10.51 10.51 10.51 10.51 0 10.51 17-Sep-09 10.53 10.53 10.53 10.53 0 10.53 * 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