Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 4, 2009, 2:14AM ET - U.S. Markets open in 7 hours and 16 minutes. Dow Down 0.83% Nasdaq Down 0.54%
RidgeWorth Seix Floating RT High Inc I (SAMBX)On Dec 3: 8.50  Up 0.01 (0.12%)  
MORE ON SAMBX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
3-Dec-098.508.508.508.5008.50
2-Dec-098.498.498.498.4908.49
1-Dec-098.498.498.498.4908.49
30-Nov-098.488.488.488.4808.48
27-Nov-098.498.498.498.4908.49
25-Nov-098.508.508.508.5008.50
24-Nov-098.498.498.498.4908.49
23-Nov-098.498.498.498.4908.49
20-Nov-098.498.498.498.4908.49
19-Nov-098.508.508.508.5008.50
18-Nov-098.508.508.508.5008.50
17-Nov-098.508.508.508.5008.50
16-Nov-098.508.508.508.5008.50
13-Nov-098.508.508.508.5008.50
12-Nov-098.498.498.498.4908.49
11-Nov-098.508.508.508.5008.50
10-Nov-098.508.508.508.5008.50
9-Nov-098.508.508.508.5008.50
6-Nov-098.508.508.508.5008.50
5-Nov-098.508.508.508.5008.50
4-Nov-098.508.508.508.5008.50
3-Nov-098.518.518.518.5108.51
2-Nov-098.538.538.538.5308.53
30-Oct-098.548.548.548.5408.54
29-Oct-098.548.548.548.5408.54
28-Oct-098.568.568.568.5608.56
27-Oct-098.568.568.568.5608.56
26-Oct-098.568.568.568.5608.56
23-Oct-098.568.568.568.5608.56
22-Oct-098.558.558.558.5508.55
21-Oct-098.558.558.558.5508.55
20-Oct-098.558.558.558.5508.55
19-Oct-098.558.558.558.5508.55
16-Oct-098.558.558.558.5508.55
15-Oct-098.558.558.558.5508.55
14-Oct-098.548.548.548.5408.54
13-Oct-098.538.538.538.5308.53
12-Oct-098.538.538.538.5308.53
9-Oct-098.538.538.538.5308.53
8-Oct-098.538.538.538.5308.53
7-Oct-098.538.538.538.5308.53
6-Oct-098.538.538.538.5308.53
5-Oct-098.518.518.518.5108.51
2-Oct-098.518.518.518.5108.51
1-Oct-098.528.528.528.5208.52
30-Sep-098.548.548.548.5408.54
29-Sep-098.548.548.548.5408.54
28-Sep-098.538.538.538.5308.53
25-Sep-098.538.538.538.5308.53
24-Sep-098.538.538.538.5308.53
23-Sep-098.538.538.538.5308.53
22-Sep-098.528.528.528.5208.52
21-Sep-098.528.528.528.5208.52
18-Sep-098.528.528.528.5208.52
17-Sep-098.518.518.518.5108.51
16-Sep-098.508.508.508.5008.50
15-Sep-098.488.488.488.4808.48
14-Sep-098.468.468.468.4608.46
11-Sep-098.468.468.468.4608.46
10-Sep-098.448.448.448.4408.44
9-Sep-098.448.448.448.4408.44
8-Sep-098.448.448.448.4408.44
4-Sep-098.438.438.438.4308.43
3-Sep-098.438.438.438.4308.43
2-Sep-098.438.438.438.4308.43
1-Sep-098.438.438.438.4308.43
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions