Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 3:19AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Rydex High Yield Strategy A (RYHDX)

On Dec 4: 20.61   0.12 (0.59%)

MORE ON RYHDX

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 20.61 20.61 20.61 20.61 0 20.61 3-Dec-09 20.49 20.49 20.49 20.49 0 20.49 2-Dec-09 20.44 20.44 20.44 20.44 0 20.44 1-Dec-09 20.32 20.32 20.32 20.32 0 20.32 30-Nov-09 20.29 20.29 20.29 20.29 0 20.29 27-Nov-09 20.24 20.24 20.24 20.24 0 20.24 25-Nov-09 20.28 20.28 20.28 20.28 0 20.28 24-Nov-09 20.20 20.20 20.20 20.20 0 20.20 23-Nov-09 20.13 20.13 20.13 20.13 0 20.13 20-Nov-09 20.16 20.16 20.16 20.16 0 20.16 19-Nov-09 20.28 20.28 20.28 20.28 0 20.28 18-Nov-09 20.27 20.27 20.27 20.27 0 20.27 17-Nov-09 20.32 20.32 20.32 20.32 0 20.32 16-Nov-09 20.27 20.27 20.27 20.27 0 20.27 13-Nov-09 20.08 20.08 20.08 20.08 0 20.08 12-Nov-09 20.16 20.16 20.16 20.16 0 20.16 11-Nov-09 20.22 20.22 20.22 20.22 0 20.22 10-Nov-09 20.22 20.22 20.22 20.22 0 20.22 9-Nov-09 20.15 20.15 20.15 20.15 0 20.15 6-Nov-09 19.98 19.98 19.98 19.98 0 19.98 5-Nov-09 19.96 19.96 19.96 19.96 0 19.96 4-Nov-09 19.72 19.72 19.72 19.72 0 19.72 3-Nov-09 19.67 19.67 19.67 19.67 0 19.67 2-Nov-09 19.77 19.77 19.77 19.77 0 19.77 30-Oct-09 20.22 20.22 20.22 20.22 0 20.22 29-Oct-09 20.30 20.30 20.30 20.30 0 20.30 28-Oct-09 19.69 19.69 19.69 19.69 0 19.69 27-Oct-09 20.10 20.10 20.10 20.10 0 20.10 26-Oct-09 19.96 19.96 19.96 19.96 0 19.96 23-Oct-09 20.15 20.15 20.15 20.15 0 20.15 22-Oct-09 20.44 20.44 20.44 20.44 0 20.44 21-Oct-09 20.15 20.15 20.15 20.15 0 20.15 20-Oct-09 20.42 20.42 20.42 20.42 0 20.42 19-Oct-09 20.29 20.29 20.29 20.29 0 20.29 16-Oct-09 20.36 20.36 20.36 20.36 0 20.36 15-Oct-09 20.35 20.35 20.35 20.35 0 20.35 14-Oct-09 20.51 20.51 20.51 20.51 0 20.51 13-Oct-09 20.10 20.10 20.10 20.10 0 20.10 12-Oct-09 19.67 19.67 19.67 19.67 0 19.67 9-Oct-09 19.67 19.67 19.67 19.67 0 19.67 8-Oct-09 20.13 20.13 20.13 20.13 0 20.13 7-Oct-09 20.11 20.11 20.11 20.11 0 20.11 6-Oct-09 20.20 20.20 20.20 20.20 0 20.20 5-Oct-09 20.15 20.15 20.15 20.15 0 20.15 2-Oct-09 19.77 19.77 19.77 19.77 0 19.77 1-Oct-09 19.47 19.47 19.47 19.47 0 19.47 30-Sep-09 19.67 19.67 19.67 19.67 0 19.67 29-Sep-09 19.90 19.90 19.90 19.90 0 19.90 28-Sep-09 20.09 20.09 20.09 20.09 0 20.09 25-Sep-09 19.91 19.91 19.91 19.91 0 19.91 24-Sep-09 19.92 19.92 19.92 19.92 0 19.92 23-Sep-09 20.14 20.14 20.14 20.14 0 20.14 22-Sep-09 20.05 20.05 20.05 20.05 0 20.05 21-Sep-09 19.70 19.70 19.70 19.70 0 19.70 18-Sep-09 19.70 19.70 19.70 19.70 0 19.70 17-Sep-09 19.95 19.95 19.95 19.95 0 19.95 16-Sep-09 20.00 20.00 20.00 20.00 0 20.00 15-Sep-09 19.91 19.91 19.91 19.91 0 19.91 14-Sep-09 19.56 19.56 19.56 19.56 0 19.56 11-Sep-09 19.47 19.47 19.47 19.47 0 19.47 10-Sep-09 19.30 19.30 19.30 19.30 0 19.30 9-Sep-09 19.03 19.03 19.03 19.03 0 19.03 8-Sep-09 18.95 18.95 18.95 18.95 0 18.95 4-Sep-09 18.62 18.62 18.62 18.62 0 18.62 3-Sep-09 18.55 18.55 18.55 18.55 0 18.55 2-Sep-09 18.51 18.51 18.51 18.51 0 18.51 * 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