Finance Home - My Yahoo - Yahoo! - Help

Thursday, January 7, 2010, 12:48AM ET - U.S. Markets open in 8 hours and 42 minutes. Dow  0.02% Nasdaq  0.33%

Rydex/SGI High Yield C (SIHSX)

On Jan 6: 12.28   0.04 (0.33%)

MORE ON SIHSX

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* 6-Jan-10 12.28 12.28 12.28 12.28 0 12.28 5-Jan-10 12.24 12.24 12.24 12.24 0 12.24 4-Jan-10 12.18 12.18 12.18 12.18 0 12.18 31-Dec-09 12.14 12.14 12.14 12.14 0 12.14 30-Dec-09 12.12 12.12 12.12 12.12 0 12.12 29-Dec-09 12.12 12.12 12.12 12.12 0 12.12 28-Dec-09 12.10 12.10 12.10 12.10 0 12.10 24-Dec-09 12.10 12.10 12.10 12.10 0 12.10 23-Dec-09 12.10 12.10 12.10 12.10 0 12.10 22-Dec-09 12.08 12.08 12.08 12.08 0 12.08 21-Dec-09 12.07 12.07 12.07 12.07 0 12.07 18-Dec-09 12.06 12.06 12.06 12.06 0 12.06 17-Dec-09 12.05 12.05 12.05 12.05 0 12.05 16-Dec-09 12.03 12.03 12.03 12.03 0 12.03 15-Dec-09 12.02 12.02 12.02 12.02 0 12.02 14-Dec-09 12.00 12.00 12.00 12.00 0 12.00 11-Dec-09 11.97 11.97 11.97 11.97 0 11.97 10-Dec-09 11.96 11.96 11.96 11.96 0 11.96 9-Dec-09 11.95 11.95 11.95 11.95 0 11.95 8-Dec-09 11.94 11.94 11.94 11.94 0 11.94 7-Dec-09 11.93 11.93 11.93 11.93 0 11.93 4-Dec-09 11.92 11.92 11.92 11.92 0 11.92 3-Dec-09 11.89 11.89 11.89 11.89 0 11.89 2-Dec-09 11.87 11.87 11.87 11.87 0 11.87 1-Dec-09 11.85 11.85 11.85 11.85 0 11.85 30-Nov-09 11.84 11.84 11.84 11.84 0 11.84 27-Nov-09 11.86 11.86 11.86 11.86 0 11.86 25-Nov-09 11.87 11.87 11.87 11.87 0 11.87 24-Nov-09 11.93 11.93 11.93 11.93 0 11.93 23-Nov-09 11.92 11.92 11.92 11.92 0 11.92 20-Nov-09 11.91 11.91 11.91 11.91 0 11.91 19-Nov-09 11.90 11.90 11.90 11.90 0 11.90 18-Nov-09 11.92 11.92 11.92 11.92 0 11.92 17-Nov-09 11.90 11.90 11.90 11.90 0 11.90 16-Nov-09 11.90 11.90 11.90 11.90 0 11.90 13-Nov-09 11.87 11.87 11.87 11.87 0 11.87 12-Nov-09 11.85 11.85 11.85 11.85 0 11.85 11-Nov-09 11.86 11.86 11.86 11.86 0 11.86 10-Nov-09 11.85 11.85 11.85 11.85 0 11.85 9-Nov-09 11.85 11.85 11.85 11.85 0 11.85 6-Nov-09 11.83 11.83 11.83 11.83 0 11.83 5-Nov-09 11.83 11.83 11.83 11.83 0 11.83 4-Nov-09 11.80 11.80 11.80 11.80 0 11.80 3-Nov-09 11.80 11.80 11.80 11.80 0 11.80 2-Nov-09 11.82 11.82 11.82 11.82 0 11.82 30-Oct-09 11.83 11.83 11.83 11.83 0 11.83 29-Oct-09 11.81 11.81 11.81 11.81 0 11.81 28-Oct-09 11.82 11.82 11.82 11.82 0 11.82 28-Oct-09 $ 0.076 Dividend 27-Oct-09 11.93 11.93 11.93 11.93 0 11.85 26-Oct-09 11.96 11.96 11.96 11.96 0 11.88 23-Oct-09 11.94 11.94 11.94 11.94 0 11.86 22-Oct-09 11.94 11.94 11.94 11.94 0 11.86 21-Oct-09 11.90 11.90 11.90 11.90 0 11.82 20-Oct-09 11.89 11.89 11.89 11.89 0 11.81 19-Oct-09 11.86 11.86 11.86 11.86 0 11.78 16-Oct-09 11.85 11.85 11.85 11.85 0 11.77 15-Oct-09 11.84 11.84 11.84 11.84 0 11.76 14-Oct-09 11.82 11.82 11.82 11.82 0 11.74 13-Oct-09 11.78 11.78 11.78 11.78 0 11.70 12-Oct-09 11.76 11.76 11.76 11.76 0 11.69 9-Oct-09 11.76 11.76 11.76 11.76 0 11.69 8-Oct-09 11.75 11.75 11.75 11.75 0 11.68 7-Oct-09 11.72 11.72 11.72 11.72 0 11.65 6-Oct-09 11.72 11.72 11.72 11.72 0 11.65 5-Oct-09 11.68 11.68 11.68 11.68 0 11.61 2-Oct-09 11.67 11.67 11.67 11.67 0 11.60 * 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