Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 4:26PM ET - U.S. Markets Closed. Dow  0.18% Nasdaq  0.42%

Rydex High Yield Strategy H (RYHGX)

On Dec 1: 20.28   0.03 (0.15%)

MORE ON RYHGX

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* 1-Dec-09 20.28 20.28 20.28 20.28 0 20.28 30-Nov-09 20.25 20.25 20.25 20.25 0 20.25 27-Nov-09 20.20 20.20 20.20 20.20 0 20.20 25-Nov-09 20.24 20.24 20.24 20.24 0 20.24 24-Nov-09 20.16 20.16 20.16 20.16 0 20.16 23-Nov-09 20.09 20.09 20.09 20.09 0 20.09 20-Nov-09 20.12 20.12 20.12 20.12 0 20.12 19-Nov-09 20.24 20.24 20.24 20.24 0 20.24 18-Nov-09 20.23 20.23 20.23 20.23 0 20.23 17-Nov-09 20.28 20.28 20.28 20.28 0 20.28 16-Nov-09 20.23 20.23 20.23 20.23 0 20.23 13-Nov-09 20.04 20.04 20.04 20.04 0 20.04 12-Nov-09 20.12 20.12 20.12 20.12 0 20.12 11-Nov-09 20.18 20.18 20.18 20.18 0 20.18 10-Nov-09 20.18 20.18 20.18 20.18 0 20.18 9-Nov-09 20.11 20.11 20.11 20.11 0 20.11 6-Nov-09 19.94 19.94 19.94 19.94 0 19.94 5-Nov-09 19.92 19.92 19.92 19.92 0 19.92 4-Nov-09 19.68 19.68 19.68 19.68 0 19.68 3-Nov-09 19.63 19.63 19.63 19.63 0 19.63 2-Nov-09 19.73 19.73 19.73 19.73 0 19.73 30-Oct-09 20.18 20.18 20.18 20.18 0 20.18 29-Oct-09 20.26 20.26 20.26 20.26 0 20.26 28-Oct-09 19.65 19.65 19.65 19.65 0 19.65 27-Oct-09 20.05 20.05 20.05 20.05 0 20.05 26-Oct-09 19.92 19.92 19.92 19.92 0 19.92 23-Oct-09 20.12 20.12 20.12 20.12 0 20.12 22-Oct-09 20.40 20.40 20.40 20.40 0 20.40 21-Oct-09 20.12 20.12 20.12 20.12 0 20.12 20-Oct-09 20.38 20.38 20.38 20.38 0 20.38 19-Oct-09 20.25 20.25 20.25 20.25 0 20.25 16-Oct-09 20.32 20.32 20.32 20.32 0 20.32 15-Oct-09 20.31 20.31 20.31 20.31 0 20.31 14-Oct-09 20.47 20.47 20.47 20.47 0 20.47 13-Oct-09 20.06 20.06 20.06 20.06 0 20.06 12-Oct-09 19.63 19.63 19.63 19.63 0 19.63 9-Oct-09 19.63 19.63 19.63 19.63 0 19.63 8-Oct-09 20.09 20.09 20.09 20.09 0 20.09 7-Oct-09 20.07 20.07 20.07 20.07 0 20.07 6-Oct-09 20.16 20.16 20.16 20.16 0 20.16 5-Oct-09 20.12 20.12 20.12 20.12 0 20.12 2-Oct-09 19.73 19.73 19.73 19.73 0 19.73 1-Oct-09 19.43 19.43 19.43 19.43 0 19.43 30-Sep-09 19.64 19.64 19.64 19.64 0 19.64 29-Sep-09 19.86 19.86 19.86 19.86 0 19.86 28-Sep-09 20.05 20.05 20.05 20.05 0 20.05 25-Sep-09 19.88 19.88 19.88 19.88 0 19.88 24-Sep-09 19.89 19.89 19.89 19.89 0 19.89 23-Sep-09 20.10 20.10 20.10 20.10 0 20.10 22-Sep-09 20.01 20.01 20.01 20.01 0 20.01 21-Sep-09 19.66 19.66 19.66 19.66 0 19.66 18-Sep-09 19.66 19.66 19.66 19.66 0 19.66 17-Sep-09 19.91 19.91 19.91 19.91 0 19.91 16-Sep-09 19.96 19.96 19.96 19.96 0 19.96 15-Sep-09 19.87 19.87 19.87 19.87 0 19.87 14-Sep-09 19.53 19.53 19.53 19.53 0 19.53 11-Sep-09 19.43 19.43 19.43 19.43 0 19.43 10-Sep-09 19.26 19.26 19.26 19.26 0 19.26 9-Sep-09 19.00 19.00 19.00 19.00 0 19.00 8-Sep-09 18.91 18.91 18.91 18.91 0 18.91 4-Sep-09 18.59 18.59 18.59 18.59 0 18.59 3-Sep-09 18.51 18.51 18.51 18.51 0 18.51 2-Sep-09 18.48 18.48 18.48 18.48 0 18.48 1-Sep-09 18.54 18.54 18.54 18.54 0 18.54 31-Aug-09 18.60 18.60 18.60 18.60 0 18.60 28-Aug-09 18.61 18.61 18.61 18.61 0 18.61 * 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