HELIOS HIGH YIELD FUND COMMON $10.58

up +0.02


22/5/2013 04:22 PM  |  NYSE : HHY  |  Industries :
Type:

HHY historical data

Date Open High Low Close Volume
5/22/2013 10.57 10.60 10.54 10.58 155
5/21/2013 10.57 10.59 10.54 10.56 74
5/20/2013 10.52 10.57 10.50 10.52 184
5/17/2013 10.60 10.62 10.56 10.57 248
5/16/2013 10.58 10.65 10.58 10.65 132
5/15/2013 10.56 10.60 10.54 10.60 147
5/14/2013 10.60 10.61 10.56 10.58 128
5/13/2013 10.70 10.70 10.64 10.68 208
5/10/2013 10.67 10.69 10.65 10.69 112
5/9/2013 10.70 10.70 10.61 10.66 189
5/8/2013 10.68 10.70 10.65 10.68 129
5/7/2013 10.54 10.65 10.54 10.64 439
5/6/2013 10.59 10.61 10.54 10.55 172
5/3/2013 10.58 10.62 10.57 10.58 101
5/2/2013 10.54 10.62 10.54 10.62 365
5/1/2013 10.56 10.59 10.54 10.54 528
4/30/2013 10.57 10.61 10.51 10.58 1166
4/29/2013 10.60 10.61 10.54 10.57 260
4/26/2013 10.63 10.63 10.57 10.62 121
4/25/2013 10.57 10.61 10.57 10.59 128
4/24/2013 10.55 10.57 10.50 10.57 83
4/23/2013 10.49 10.55 10.47 10.51 104
4/22/2013 10.49 10.49 10.42 10.42 236
4/19/2013 10.38 10.44 10.38 10.41 154
4/18/2013 10.42 10.46 10.35 10.38 458
4/17/2013 10.47 10.54 10.40 10.44 123
4/16/2013 10.47 10.53 10.46 10.47 150
4/15/2013 10.49 10.58 10.45 10.53 153
4/12/2013 10.52 10.62 10.52 10.56 117
4/11/2013 10.60 10.62 10.57 10.62 87
4/10/2013 10.56 10.62 10.53 10.62 145
4/9/2013 10.49 10.56 10.48 10.56 72
4/8/2013 10.53 10.56 10.49 10.54 142
4/5/2013 10.49 10.53 10.43 10.53 125
4/4/2013 10.50 10.52 10.47 10.51 71
4/3/2013 10.43 10.51 10.41 10.51 302
4/2/2013 10.41 10.47 10.41 10.43 157
4/1/2013 10.50 10.51 10.40 10.41 363
3/28/2013 10.50 10.50 10.38 10.45 132
3/27/2013 10.42 10.46 10.36 10.46 178
3/26/2013 10.42 10.49 10.36 10.45 180
3/25/2013 10.49 10.52 10.30 10.36 481
3/22/2013 10.42 10.52 10.42 10.49 146
3/21/2013 10.37 10.44 10.37 10.44 69
3/20/2013 10.34 10.40 10.34 10.40 219
3/19/2013 10.33 10.40 10.22 10.40 400
3/18/2013 10.20 10.35 10.20 10.33 369
3/15/2013 10.34 10.34 10.12 10.18 337
3/14/2013 10.49 10.49 10.36 10.36 530
3/13/2013 10.53 10.53 10.46 10.49 103
3/12/2013 10.46 10.48 10.43 10.48 140
3/11/2013 10.40 10.55 10.40 10.53 131
3/8/2013 10.48 10.52 10.44 10.47 86
3/7/2013 10.41 10.50 10.41 10.47 126
3/6/2013 10.43 10.51 10.43 10.46 290
3/5/2013 10.45 10.47 10.41 10.42 169
3/4/2013 10.44 10.45 10.36 10.45 171
3/1/2013 10.44 10.48 10.40 10.46 249
2/28/2013 10.54 10.54 10.41 10.49 315
2/27/2013 10.48 10.56 10.43 10.49 341
2/26/2013 10.45 10.45 10.34 10.42 316
2/25/2013 10.50 10.50 10.39 10.39 310
2/22/2013 10.39 10.50 10.30 10.43 561
2/21/2013 10.40 10.41 10.29 10.40 237
2/20/2013 10.41 10.44 10.40 10.42 214
2/19/2013 10.44 10.50 10.43 10.44 150
2/15/2013 10.46 10.47 10.40 10.43 175
2/14/2013 10.43 10.50 10.43 10.47 152
2/13/2013 10.58 10.59 10.44 10.46 286
2/12/2013 10.48 10.57 10.47 10.57 84
2/11/2013 10.66 10.66 10.57 10.59 87
2/8/2013 10.64 10.64 10.57 10.61 78
2/7/2013 10.62 10.62 10.55 10.58 142
2/6/2013 10.63 10.66 10.59 10.66 124
2/5/2013 10.51 10.63 10.51 10.63 100
2/4/2013 10.52 10.58 10.50 10.50 234
2/1/2013 10.53 10.67 10.53 10.57 277
1/31/2013 10.71 10.72 10.50 10.52 477
1/30/2013 10.66 10.69 10.63 10.68 129
1/29/2013 10.71 10.72 10.67 10.68 117
1/28/2013 10.72 10.73 10.65 10.68 143
1/25/2013 10.64 10.72 10.64 10.72 304
1/24/2013 10.57 10.66 10.57 10.64 197
1/23/2013 10.58 10.63 10.56 10.57 251
1/22/2013 10.60 10.65 10.57 10.61 172
1/18/2013 10.50 10.64 10.50 10.64 260
1/17/2013 10.65 10.65 10.58 10.59 160
1/16/2013 10.55 10.55 10.50 10.54 107
1/15/2013 10.59 10.60 10.51 10.55 112
1/14/2013 10.52 10.63 10.51 10.63 222
1/11/2013 10.61 10.64 10.53 10.64 251
1/10/2013 10.70 10.70 10.52 10.56 250
1/9/2013 10.59 10.63 10.53 10.60 167
1/8/2013 10.50 10.55 10.45 10.55 153
1/7/2013 10.49 10.50 10.43 10.45 212
1/4/2013 10.41 10.48 10.36 10.48 130
1/3/2013 10.34 10.42 10.33 10.35 134
1/2/2013 10.24 10.39 10.19 10.32 216
12/31/2012 10.11 10.17 10.05 10.12 266
12/28/2012 10.16 10.28 10.16 10.19 136
Marketplace
Trading Center