Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 4:16PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Rydex/SGI High Yield B (SIHBX)

On Dec 3: 11.79   0.01 (0.08%)

MORE ON SIHBX

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* 3-Dec-09 11.79 11.79 11.79 11.79 0 11.79 2-Dec-09 11.78 11.78 11.78 11.78 0 11.78 1-Dec-09 11.75 11.75 11.75 11.75 0 11.75 30-Nov-09 11.74 11.74 11.74 11.74 0 11.74 27-Nov-09 11.77 11.77 11.77 11.77 0 11.77 25-Nov-09 11.77 11.77 11.77 11.77 0 11.77 24-Nov-09 11.85 11.85 11.85 11.85 0 11.85 23-Nov-09 11.84 11.84 11.84 11.84 0 11.84 20-Nov-09 11.83 11.83 11.83 11.83 0 11.83 19-Nov-09 11.81 11.81 11.81 11.81 0 11.81 18-Nov-09 11.83 11.83 11.83 11.83 0 11.83 17-Nov-09 11.81 11.81 11.81 11.81 0 11.81 16-Nov-09 11.81 11.81 11.81 11.81 0 11.81 13-Nov-09 11.79 11.79 11.79 11.79 0 11.79 12-Nov-09 11.77 11.77 11.77 11.77 0 11.77 11-Nov-09 11.77 11.77 11.77 11.77 0 11.77 10-Nov-09 11.76 11.76 11.76 11.76 0 11.76 9-Nov-09 11.76 11.76 11.76 11.76 0 11.76 6-Nov-09 11.74 11.74 11.74 11.74 0 11.74 5-Nov-09 11.74 11.74 11.74 11.74 0 11.74 4-Nov-09 11.71 11.71 11.71 11.71 0 11.71 3-Nov-09 11.71 11.71 11.71 11.71 0 11.71 2-Nov-09 11.73 11.73 11.73 11.73 0 11.73 30-Oct-09 11.74 11.74 11.74 11.74 0 11.74 29-Oct-09 11.72 11.72 11.72 11.72 0 11.72 28-Oct-09 11.73 11.73 11.73 11.73 0 11.73 28-Oct-09 $ 0.08 Dividend 27-Oct-09 11.85 11.85 11.85 11.85 0 11.77 26-Oct-09 11.87 11.87 11.87 11.87 0 11.79 23-Oct-09 11.86 11.86 11.86 11.86 0 11.78 22-Oct-09 11.85 11.85 11.85 11.85 0 11.77 21-Oct-09 11.81 11.81 11.81 11.81 0 11.73 20-Oct-09 11.80 11.80 11.80 11.80 0 11.72 19-Oct-09 11.77 11.77 11.77 11.77 0 11.69 16-Oct-09 11.76 11.76 11.76 11.76 0 11.68 15-Oct-09 11.75 11.75 11.75 11.75 0 11.67 14-Oct-09 11.73 11.73 11.73 11.73 0 11.65 13-Oct-09 11.69 11.69 11.69 11.69 0 11.61 12-Oct-09 11.67 11.67 11.67 11.67 0 11.59 9-Oct-09 11.66 11.66 11.66 11.66 0 11.58 8-Oct-09 11.65 11.65 11.65 11.65 0 11.57 7-Oct-09 11.63 11.63 11.63 11.63 0 11.55 6-Oct-09 11.63 11.63 11.63 11.63 0 11.55 5-Oct-09 11.58 11.58 11.58 11.58 0 11.50 2-Oct-09 11.57 11.57 11.57 11.57 0 11.49 1-Oct-09 11.60 11.60 11.60 11.60 0 11.52 30-Sep-09 11.61 11.61 11.61 11.61 0 11.53 29-Sep-09 11.62 11.62 11.62 11.62 0 11.54 28-Sep-09 11.60 11.60 11.60 11.60 0 11.52 28-Sep-09 $ 0.08 Dividend 25-Sep-09 11.67 11.67 11.67 11.67 0 11.51 24-Sep-09 11.67 11.67 11.67 11.67 0 11.51 23-Sep-09 11.66 11.66 11.66 11.66 0 11.50 22-Sep-09 11.61 11.61 11.61 11.61 0 11.45 21-Sep-09 11.56 11.56 11.56 11.56 0 11.40 18-Sep-09 11.55 11.55 11.55 11.55 0 11.39 17-Sep-09 11.52 11.52 11.52 11.52 0 11.36 16-Sep-09 11.50 11.50 11.50 11.50 0 11.34 15-Sep-09 11.41 11.41 11.41 11.41 0 11.26 14-Sep-09 11.34 11.34 11.34 11.34 0 11.19 11-Sep-09 11.27 11.27 11.27 11.27 0 11.12 10-Sep-09 11.21 11.21 11.21 11.21 0 11.06 9-Sep-09 11.15 11.15 11.15 11.15 0 11.00 8-Sep-09 11.13 11.13 11.13 11.13 0 10.98 4-Sep-09 11.11 11.11 11.11 11.11 0 10.96 3-Sep-09 11.10 11.10 11.10 11.10 0 10.95 2-Sep-09 11.10 11.10 11.10 11.10 0 10.95 1-Sep-09 11.09 11.09 11.09 11.09 0 10.94 * 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