Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 16, 2009, 3:55AM ET - U.S. Markets open in 5 hours and 35 minutes. Dow  0.47% Nasdaq  0.00%

Integrity High Income A (IHFAX)

On Dec 15: 7.17   0.01 (0.14%)

MORE ON IHFAX

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* 15-Dec-09 7.17 7.17 7.17 7.17 0 7.17 14-Dec-09 7.16 7.16 7.16 7.16 0 7.16 11-Dec-09 7.14 7.14 7.14 7.14 0 7.14 10-Dec-09 7.13 7.13 7.13 7.13 0 7.13 9-Dec-09 7.13 7.13 7.13 7.13 0 7.13 8-Dec-09 7.12 7.12 7.12 7.12 0 7.12 7-Dec-09 7.11 7.11 7.11 7.11 0 7.11 4-Dec-09 7.10 7.10 7.10 7.10 0 7.10 3-Dec-09 7.08 7.08 7.08 7.08 0 7.08 2-Dec-09 7.07 7.07 7.07 7.07 0 7.07 1-Dec-09 7.07 7.07 7.07 7.07 0 7.07 30-Nov-09 7.06 7.06 7.06 7.06 0 7.06 27-Nov-09 7.07 7.07 7.07 7.07 0 7.07 25-Nov-09 7.07 7.07 7.07 7.07 0 7.07 24-Nov-09 7.07 7.07 7.07 7.07 0 7.07 23-Nov-09 7.07 7.07 7.07 7.07 0 7.07 20-Nov-09 7.06 7.06 7.06 7.06 0 7.06 19-Nov-09 7.06 7.06 7.06 7.06 0 7.06 18-Nov-09 7.07 7.07 7.07 7.07 0 7.07 17-Nov-09 7.06 7.06 7.06 7.06 0 7.06 16-Nov-09 7.06 7.06 7.06 7.06 0 7.06 13-Nov-09 7.04 7.04 7.04 7.04 0 7.04 12-Nov-09 7.04 7.04 7.04 7.04 0 7.04 11-Nov-09 7.03 7.03 7.03 7.03 0 7.03 10-Nov-09 7.03 7.03 7.03 7.03 0 7.03 9-Nov-09 7.02 7.02 7.02 7.02 0 7.02 6-Nov-09 7.01 7.01 7.01 7.01 0 7.01 5-Nov-09 7.00 7.00 7.00 7.00 0 7.00 4-Nov-09 6.99 6.99 6.99 6.99 0 6.99 3-Nov-09 6.98 6.98 6.98 6.98 0 6.98 2-Nov-09 6.99 6.99 6.99 6.99 0 6.99 30-Oct-09 7.01 7.01 7.01 7.01 0 7.01 30-Oct-09 $ 0.036 Dividend 29-Oct-09 7.01 7.01 7.01 7.01 0 6.97 28-Oct-09 7.04 7.04 7.04 7.04 0 7.00 27-Oct-09 7.07 7.07 7.07 7.07 0 7.03 26-Oct-09 7.07 7.07 7.07 7.07 0 7.03 23-Oct-09 7.08 7.08 7.08 7.08 0 7.04 22-Oct-09 7.07 7.07 7.07 7.07 0 7.03 21-Oct-09 7.06 7.06 7.06 7.06 0 7.02 20-Oct-09 7.05 7.05 7.05 7.05 0 7.01 19-Oct-09 7.04 7.04 7.04 7.04 0 7.00 16-Oct-09 7.04 7.04 7.04 7.04 0 7.00 15-Oct-09 7.02 7.02 7.02 7.02 0 6.98 14-Oct-09 6.99 6.99 6.99 6.99 0 6.95 13-Oct-09 6.91 6.91 6.91 6.91 0 6.87 12-Oct-09 6.91 6.91 6.91 6.91 0 6.87 9-Oct-09 6.91 6.91 6.91 6.91 0 6.87 8-Oct-09 6.91 6.91 6.91 6.91 0 6.87 7-Oct-09 6.89 6.89 6.89 6.89 0 6.85 6-Oct-09 6.89 6.89 6.89 6.89 0 6.85 5-Oct-09 6.87 6.87 6.87 6.87 0 6.83 2-Oct-09 6.86 6.86 6.86 6.86 0 6.82 1-Oct-09 6.89 6.89 6.89 6.89 0 6.85 30-Sep-09 6.92 6.92 6.92 6.92 0 6.88 30-Sep-09 $ 0.04 Dividend 29-Sep-09 6.93 6.93 6.93 6.93 0 6.85 28-Sep-09 6.92 6.92 6.92 6.92 0 6.84 25-Sep-09 6.93 6.93 6.93 6.93 0 6.85 24-Sep-09 6.94 6.94 6.94 6.94 0 6.86 23-Sep-09 6.93 6.93 6.93 6.93 0 6.85 22-Sep-09 6.90 6.90 6.90 6.90 0 6.82 21-Sep-09 6.88 6.88 6.88 6.88 0 6.81 18-Sep-09 6.88 6.88 6.88 6.88 0 6.81 17-Sep-09 6.88 6.88 6.88 6.88 0 6.81 16-Sep-09 6.87 6.87 6.87 6.87 0 6.80 15-Sep-09 6.82 6.82 6.82 6.82 0 6.75 14-Sep-09 6.78 6.78 6.78 6.78 0 6.71 * 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