Stock Quote for NYSE, HSA - HELIOS STRATEGIC INCOME FUND

HSA

HELIOS STRTGIC INC

11/20/09 17:17

LAST: 5.150	CHANGE: 0.14	OPEN: 5.020	HIGH: 5.180	ASK: 0.000	VOLUME: 29,369
LAST: 5.150	CHANGE(%): 2.79	PREV: 5.010	LOW: 5.000	BID: 0.000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	5.020	5.180	5.000	5.150	29,100
11/19/09	5.030	5.040	5.010	5.010	900
11/18/09	5.050	5.070	5.010	5.050	7,700
11/17/09	5.060	5.080	5.040	5.040	26,800
11/16/09	5.120	5.130	5.040	5.080	32,600
11/13/09	5.080	5.160	5.020	5.160	9,600
11/12/09	5.130	5.140	5.090	5.090	7,800
11/11/09	5.130	5.160	5.110	5.140	8,500
11/10/09	5.190	5.220	5.050	5.140	14,100
11/09/09	5.080	5.190	5.030	5.190	15,300
11/06/09	5.040	5.050	4.950	5.050	4,500
11/05/09	5.000	5.080	4.960	5.050	34,600
11/04/09	5.040	5.110	5.030	5.030	32,600
11/03/09	5.030	5.080	4.850	5.050	39,400
11/02/09	5.160	5.160	5.050	5.050	2,160
10/30/09	5.550	5.550	5.000	5.170	22,200
10/29/09	5.010	5.100	5.010	5.060	46,200
10/28/09	5.030	5.030	4.980	4.980	23,100
10/27/09	5.140	5.140	5.020	5.020	43,900
10/26/09	5.150	5.170	5.100	5.120	11,600

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist