Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 3:24PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Payden High Income (PYHRX)

On Dec 18: 6.96   0.00 (0.00%)

MORE ON PYHRX

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 6.96 6.96 6.96 6.96 0 6.96 17-Dec-09 6.96 6.96 6.96 6.96 0 6.96 16-Dec-09 6.95 6.95 6.95 6.95 0 6.95 15-Dec-09 6.94 6.94 6.94 6.94 0 6.94 14-Dec-09 6.93 6.93 6.93 6.93 0 6.93 11-Dec-09 6.91 6.91 6.91 6.91 0 6.91 10-Dec-09 6.90 6.90 6.90 6.90 0 6.90 9-Dec-09 6.89 6.89 6.89 6.89 0 6.89 8-Dec-09 6.89 6.89 6.89 6.89 0 6.89 7-Dec-09 6.88 6.88 6.88 6.88 0 6.88 4-Dec-09 6.86 6.86 6.86 6.86 0 6.86 3-Dec-09 6.85 6.85 6.85 6.85 0 6.85 2-Dec-09 6.83 6.83 6.83 6.83 0 6.83 1-Dec-09 6.83 6.83 6.83 6.83 0 6.83 30-Nov-09 6.82 6.82 6.82 6.82 0 6.82 27-Nov-09 6.83 6.83 6.83 6.83 0 6.83 25-Nov-09 6.87 6.87 6.87 6.87 0 6.87 24-Nov-09 6.87 6.87 6.87 6.87 0 6.87 23-Nov-09 6.87 6.87 6.87 6.87 0 6.87 20-Nov-09 6.86 6.86 6.86 6.86 0 6.86 19-Nov-09 6.87 6.87 6.87 6.87 0 6.87 18-Nov-09 6.87 6.87 6.87 6.87 0 6.87 17-Nov-09 6.87 6.87 6.87 6.87 0 6.87 16-Nov-09 6.87 6.87 6.87 6.87 0 6.87 13-Nov-09 6.86 6.86 6.86 6.86 0 6.86 12-Nov-09 6.85 6.85 6.85 6.85 0 6.85 11-Nov-09 6.85 6.85 6.85 6.85 0 6.85 10-Nov-09 6.84 6.84 6.84 6.84 0 6.84 9-Nov-09 6.83 6.83 6.83 6.83 0 6.83 6-Nov-09 6.82 6.82 6.82 6.82 0 6.82 5-Nov-09 6.82 6.82 6.82 6.82 0 6.82 4-Nov-09 6.81 6.81 6.81 6.81 0 6.81 3-Nov-09 6.81 6.81 6.81 6.81 0 6.81 2-Nov-09 6.82 6.82 6.82 6.82 0 6.82 30-Oct-09 6.83 6.83 6.83 6.83 0 6.83 29-Oct-09 6.82 6.82 6.82 6.82 0 6.82 29-Oct-09 $ 0.04 Dividend 28-Oct-09 6.87 6.87 6.87 6.87 0 6.83 27-Oct-09 6.89 6.89 6.89 6.89 0 6.85 26-Oct-09 6.89 6.89 6.89 6.89 0 6.85 23-Oct-09 6.89 6.89 6.89 6.89 0 6.85 22-Oct-09 6.88 6.88 6.88 6.88 0 6.84 21-Oct-09 6.87 6.87 6.87 6.87 0 6.83 20-Oct-09 6.87 6.87 6.87 6.87 0 6.83 19-Oct-09 6.85 6.85 6.85 6.85 0 6.81 16-Oct-09 6.84 6.84 6.84 6.84 0 6.80 15-Oct-09 6.84 6.84 6.84 6.84 0 6.80 14-Oct-09 6.83 6.83 6.83 6.83 0 6.79 13-Oct-09 6.82 6.82 6.82 6.82 0 6.78 12-Oct-09 6.81 6.81 6.81 6.81 0 6.77 9-Oct-09 6.81 6.81 6.81 6.81 0 6.77 8-Oct-09 6.81 6.81 6.81 6.81 0 6.77 7-Oct-09 6.80 6.80 6.80 6.80 0 6.76 6-Oct-09 6.80 6.80 6.80 6.80 0 6.76 5-Oct-09 6.77 6.77 6.77 6.77 0 6.73 2-Oct-09 6.75 6.75 6.75 6.75 0 6.71 1-Oct-09 6.78 6.78 6.78 6.78 0 6.74 30-Sep-09 6.80 6.80 6.80 6.80 0 6.76 29-Sep-09 6.80 6.80 6.80 6.80 0 6.76 29-Sep-09 $ 0.04 Dividend 28-Sep-09 6.84 6.84 6.84 6.84 0 6.76 25-Sep-09 6.84 6.84 6.84 6.84 0 6.76 24-Sep-09 6.84 6.84 6.84 6.84 0 6.76 23-Sep-09 6.84 6.84 6.84 6.84 0 6.76 22-Sep-09 6.82 6.82 6.82 6.82 0 6.74 21-Sep-09 6.81 6.81 6.81 6.81 0 6.73 18-Sep-09 6.81 6.81 6.81 6.81 0 6.73 17-Sep-09 6.80 6.80 6.80 6.80 0 6.72 * 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