Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 11:50AM ET - U.S. Markets close in 4 hours and 10 minutes. Dow  0.10% Nasdaq  0.57%

Rydex/SGI High Yield A (SIHAX)

On Dec 1: 11.78   0.01 (0.08%)

MORE ON SIHAX

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 11.78 11.78 11.78 11.78 0 11.78 30-Nov-09 11.77 11.77 11.77 11.77 0 11.77 27-Nov-09 11.79 11.79 11.79 11.79 0 11.79 25-Nov-09 11.80 11.80 11.80 11.80 0 11.80 24-Nov-09 11.87 11.87 11.87 11.87 0 11.87 23-Nov-09 11.86 11.86 11.86 11.86 0 11.86 20-Nov-09 11.85 11.85 11.85 11.85 0 11.85 19-Nov-09 11.84 11.84 11.84 11.84 0 11.84 18-Nov-09 11.86 11.86 11.86 11.86 0 11.86 17-Nov-09 11.84 11.84 11.84 11.84 0 11.84 16-Nov-09 11.84 11.84 11.84 11.84 0 11.84 13-Nov-09 11.81 11.81 11.81 11.81 0 11.81 12-Nov-09 11.79 11.79 11.79 11.79 0 11.79 11-Nov-09 11.79 11.79 11.79 11.79 0 11.79 10-Nov-09 11.79 11.79 11.79 11.79 0 11.79 9-Nov-09 11.79 11.79 11.79 11.79 0 11.79 6-Nov-09 11.77 11.77 11.77 11.77 0 11.77 5-Nov-09 11.76 11.76 11.76 11.76 0 11.76 4-Nov-09 11.74 11.74 11.74 11.74 0 11.74 3-Nov-09 11.73 11.73 11.73 11.73 0 11.73 2-Nov-09 11.75 11.75 11.75 11.75 0 11.75 30-Oct-09 11.77 11.77 11.77 11.77 0 11.77 29-Oct-09 11.75 11.75 11.75 11.75 0 11.75 28-Oct-09 11.76 11.76 11.76 11.76 0 11.76 28-Oct-09 $ 0.085 Dividend 27-Oct-09 11.88 11.88 11.88 11.88 0 11.80 26-Oct-09 11.90 11.90 11.90 11.90 0 11.81 23-Oct-09 11.89 11.89 11.89 11.89 0 11.80 22-Oct-09 11.88 11.88 11.88 11.88 0 11.80 21-Oct-09 11.85 11.85 11.85 11.85 0 11.77 20-Oct-09 11.84 11.84 11.84 11.84 0 11.76 19-Oct-09 11.80 11.80 11.80 11.80 0 11.72 16-Oct-09 11.80 11.80 11.80 11.80 0 11.72 15-Oct-09 11.78 11.78 11.78 11.78 0 11.70 14-Oct-09 11.76 11.76 11.76 11.76 0 11.68 13-Oct-09 11.72 11.72 11.72 11.72 0 11.64 12-Oct-09 11.70 11.70 11.70 11.70 0 11.62 9-Oct-09 11.70 11.70 11.70 11.70 0 11.62 8-Oct-09 11.69 11.69 11.69 11.69 0 11.61 7-Oct-09 11.66 11.66 11.66 11.66 0 11.58 6-Oct-09 11.66 11.66 11.66 11.66 0 11.58 5-Oct-09 11.62 11.62 11.62 11.62 0 11.54 2-Oct-09 11.61 11.61 11.61 11.61 0 11.53 1-Oct-09 11.63 11.63 11.63 11.63 0 11.55 30-Sep-09 11.65 11.65 11.65 11.65 0 11.57 29-Sep-09 11.65 11.65 11.65 11.65 0 11.57 28-Sep-09 11.63 11.63 11.63 11.63 0 11.55 28-Sep-09 $ 0.078 Dividend 25-Sep-09 11.70 11.70 11.70 11.70 0 11.54 24-Sep-09 11.70 11.70 11.70 11.70 0 11.54 23-Sep-09 11.69 11.69 11.69 11.69 0 11.53 22-Sep-09 11.64 11.64 11.64 11.64 0 11.48 21-Sep-09 11.59 11.59 11.59 11.59 0 11.43 18-Sep-09 11.58 11.58 11.58 11.58 0 11.42 17-Sep-09 11.56 11.56 11.56 11.56 0 11.40 16-Sep-09 11.53 11.53 11.53 11.53 0 11.37 15-Sep-09 11.44 11.44 11.44 11.44 0 11.28 14-Sep-09 11.37 11.37 11.37 11.37 0 11.21 11-Sep-09 11.30 11.30 11.30 11.30 0 11.14 10-Sep-09 11.24 11.24 11.24 11.24 0 11.09 9-Sep-09 11.17 11.17 11.17 11.17 0 11.02 8-Sep-09 11.16 11.16 11.16 11.16 0 11.01 4-Sep-09 11.14 11.14 11.14 11.14 0 10.99 3-Sep-09 11.13 11.13 11.13 11.13 0 10.98 2-Sep-09 11.13 11.13 11.13 11.13 0 10.98 1-Sep-09 11.12 11.12 11.12 11.12 0 10.97 31-Aug-09 11.13 11.13 11.13 11.13 0 10.98 28-Aug-09 11.11 11.11 11.11 11.11 0 10.96 * 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