Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 10:31AM ET - U.S. Markets close in 5 hours and 29 minutes. Dow  0.83% Nasdaq  0.70%

Rydex/SGI US Intermediate Bond C (SDICX)

On Dec 7: 4.06   0.01 (0.25%)

MORE ON SDICX

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* 7-Dec-09 4.06 4.06 4.06 4.06 0 4.06 4-Dec-09 4.05 4.05 4.05 4.05 0 4.05 3-Dec-09 4.07 4.07 4.07 4.07 0 4.07 2-Dec-09 4.07 4.07 4.07 4.07 0 4.07 1-Dec-09 4.08 4.08 4.08 4.08 0 4.08 30-Nov-09 4.09 4.09 4.09 4.09 0 4.09 27-Nov-09 4.09 4.09 4.09 4.09 0 4.09 25-Nov-09 4.08 4.08 4.08 4.08 0 4.08 24-Nov-09 4.08 4.08 4.08 4.08 0 4.08 23-Nov-09 4.07 4.07 4.07 4.07 0 4.07 20-Nov-09 4.07 4.07 4.07 4.07 0 4.07 19-Nov-09 4.07 4.07 4.07 4.07 0 4.07 18-Nov-09 4.07 4.07 4.07 4.07 0 4.07 17-Nov-09 4.07 4.07 4.07 4.07 0 4.07 16-Nov-09 4.07 4.07 4.07 4.07 0 4.07 13-Nov-09 4.06 4.06 4.06 4.06 0 4.06 12-Nov-09 4.06 4.06 4.06 4.06 0 4.06 11-Nov-09 4.05 4.05 4.05 4.05 0 4.05 10-Nov-09 4.05 4.05 4.05 4.05 0 4.05 9-Nov-09 4.05 4.05 4.05 4.05 0 4.05 6-Nov-09 4.05 4.05 4.05 4.05 0 4.05 5-Nov-09 4.05 4.05 4.05 4.05 0 4.05 4-Nov-09 4.05 4.05 4.05 4.05 0 4.05 3-Nov-09 4.05 4.05 4.05 4.05 0 4.05 2-Nov-09 4.05 4.05 4.05 4.05 0 4.05 30-Oct-09 4.06 4.06 4.06 4.06 0 4.06 29-Oct-09 4.04 4.04 4.04 4.04 0 4.04 28-Oct-09 4.05 4.05 4.05 4.05 0 4.05 28-Oct-09 $ 0.007 Dividend 27-Oct-09 4.05 4.05 4.05 4.05 0 4.04 26-Oct-09 4.03 4.03 4.03 4.03 0 4.02 23-Oct-09 4.04 4.04 4.04 4.04 0 4.03 22-Oct-09 4.05 4.05 4.05 4.05 0 4.04 21-Oct-09 4.04 4.04 4.04 4.04 0 4.03 20-Oct-09 4.05 4.05 4.05 4.05 0 4.04 19-Oct-09 4.04 4.04 4.04 4.04 0 4.03 16-Oct-09 4.04 4.04 4.04 4.04 0 4.03 15-Oct-09 4.03 4.03 4.03 4.03 0 4.02 14-Oct-09 4.04 4.04 4.04 4.04 0 4.03 13-Oct-09 4.05 4.05 4.05 4.05 0 4.04 12-Oct-09 4.03 4.03 4.03 4.03 0 4.02 9-Oct-09 4.03 4.03 4.03 4.03 0 4.02 8-Oct-09 4.04 4.04 4.04 4.04 0 4.03 7-Oct-09 4.05 4.05 4.05 4.05 0 4.04 6-Oct-09 4.04 4.04 4.04 4.04 0 4.03 5-Oct-09 4.04 4.04 4.04 4.04 0 4.03 2-Oct-09 4.03 4.03 4.03 4.03 0 4.02 1-Oct-09 4.04 4.04 4.04 4.04 0 4.03 30-Sep-09 4.02 4.02 4.02 4.02 0 4.01 29-Sep-09 4.02 4.02 4.02 4.02 0 4.01 28-Sep-09 4.02 4.02 4.02 4.02 0 4.01 28-Sep-09 $ 0.008 Dividend 25-Sep-09 4.03 4.03 4.03 4.03 0 4.02 24-Sep-09 4.03 4.03 4.03 4.03 0 4.02 23-Sep-09 4.02 4.02 4.02 4.02 0 4.01 22-Sep-09 4.01 4.01 4.01 4.01 0 4.00 21-Sep-09 4.01 4.01 4.01 4.01 0 4.00 18-Sep-09 4.01 4.01 4.01 4.01 0 4.00 17-Sep-09 4.02 4.02 4.02 4.02 0 4.01 16-Sep-09 4.01 4.01 4.01 4.01 0 4.00 15-Sep-09 4.00 4.00 4.00 4.00 0 3.99 14-Sep-09 4.00 4.00 4.00 4.00 0 3.99 11-Sep-09 4.01 4.01 4.01 4.01 0 4.00 10-Sep-09 4.00 4.00 4.00 4.00 0 3.99 9-Sep-09 3.99 3.99 3.99 3.99 0 3.98 8-Sep-09 3.99 3.99 3.99 3.99 0 3.98 4-Sep-09 3.99 3.99 3.99 3.99 0 3.98 3-Sep-09 4.00 4.00 4.00 4.00 0 3.99 * 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