Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Investment Partners Inc Mandatory Pfd Con (NQ: VRTSP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 100.59 100.65 97.53 97.54 112,400 -2.42(-2.42%)
Jan 30, 2020 98.24 100.03 98.24 99.96 12,328 +1.19(+1.21%)
Jan 29, 2020 100.78 100.78 98.77 98.77 1,684 -0.76(-0.77%)
Jan 28, 2020 98.19 99.88 98.19 99.53 15,020 +0.20(+0.20%)
Jan 27, 2020 97.98 99.33 97.98 99.33 61,316 -0.94(-0.94%)
Jan 24, 2020 100.43 100.43 100.28 100.28 27,885 -0.70(-0.70%)
Jan 23, 2020 100.72 101.48 100.72 100.98 4,176 -0.74(-0.73%)
Jan 22, 2020 100.50 102.12 100.50 101.73 9,138 +1.20(+1.19%)
Jan 21, 2020 100.29 100.53 100.13 100.53 592 +0.21(+0.21%)
Jan 17, 2020 100.05 100.33 100.05 100.32 1,308 +0.12(+0.12%)
Jan 16, 2020 99.59 100.22 99.33 100.19 35,813 +0.56(+0.56%)
Jan 15, 2020 99.33 99.76 99.33 99.63 22,993 -0.10(-0.10%)
Jan 14, 2020 100.54 100.65 99.73 99.73 32,874 -0.80(-0.80%)
Jan 13, 2020 99.68 100.73 99.39 100.53 109,655 +0.83(+0.83%)
Jan 10, 2020 99.26 100.08 99.26 99.70 3,689 +0.49(+0.49%)
Jan 09, 2020 99.73 99.73 98.90 99.22 1,962 +0.12(+0.12%)
Jan 08, 2020 98.78 99.24 98.78 99.10 1,631 +0.16(+0.17%)
Jan 07, 2020 98.68 98.95 98.68 98.94 1,705 -0.03(-0.03%)
Jan 06, 2020 98.80 99.03 98.07 98.97 34,529 +0.16(+0.16%)
Jan 03, 2020 98.04 98.89 98.04 98.81 2,151 -0.39(-0.39%)
Jan 02, 2020 99.05 99.20 99.05 99.20 1,221 +0.16(+0.16%)
Dec 31, 2019 98.61 99.04 98.14 99.04 2,356 +0.44(+0.45%)
Dec 30, 2019 98.56 98.77 98.56 98.60 3,924 +0.04(+0.04%)
Dec 27, 2019 98.56 98.56 98.56 98.56 614 +0.00(+0.00%)
Dec 26, 2019 98.56 98.56 98.56 115 +0.00(+0.00%)
Dec 24, 2019 98.56 98.56 98.56 98.56 512 +0.09(+0.09%)
Dec 23, 2019 98.47 98.66 98.47 98.47 819 -0.10(-0.10%)
Dec 20, 2019 98.94 98.94 98.56 98.57 3,381 -0.19(-0.19%)
Dec 19, 2019 98.13 98.85 98.13 98.76 2,729 +0.33(+0.34%)
Dec 18, 2019 98.07 98.51 98.07 98.43 915 +0.12(+0.12%)
Dec 17, 2019 98.55 98.56 97.52 98.31 6,076 +1.15(+1.18%)
Dec 16, 2019 97.14 97.83 97.14 97.16 12,690 +0.15(+0.16%)
Dec 13, 2019 96.49 97.01 96.38 97.01 1,229 -0.18(-0.18%)
Dec 12, 2019 95.72 97.19 95.72 97.19 1,009 +0.94(+0.97%)
Dec 11, 2019 96.25 96.25 96.25 96.25 397 +0.14(+0.14%)
Dec 10, 2019 95.96 96.15 95.96 96.11 636 -1.01(-1.04%)
Dec 09, 2019 96.19 97.13 96.03 97.13 4,294 +0.57(+0.59%)
Dec 06, 2019 96.51 96.56 96.10 96.56 22,851 +0.85(+0.89%)
Dec 05, 2019 95.50 95.86 95.50 95.71 1,043 +0.18(+0.19%)
Dec 04, 2019 95.54 95.54 95.54 95.54 440 +0.36(+0.37%)
Dec 03, 2019 94.58 95.63 94.58 95.18 1,957 -0.51(-0.53%)
Dec 02, 2019 97.59 97.59 95.43 95.69 1,055 -1.03(-1.06%)
Nov 29, 2019 96.72 96.72 96.72 96.72 819 +0.11(+0.11%)
Nov 27, 2019 96.61 96.61 96.61 96.61 614 +0.82(+0.86%)
Nov 26, 2019 95.79 96.03 95.79 95.79 1,381 -0.49(-0.51%)
Nov 25, 2019 96.77 97.59 96.28 96.28 4,228 +0.59(+0.62%)
Nov 22, 2019 95.69 95.69 95.69 396 +0.00(+0.00%)
Nov 21, 2019 95.19 95.69 95.19 95.69 636 +0.18(+0.18%)
Nov 20, 2019 95.81 96.02 95.31 95.52 2,092 -0.70(-0.73%)
Nov 19, 2019 96.06 96.26 96.06 96.22 1,107 -0.02(-0.02%)
Nov 18, 2019 96.24 96.24 96.24 96.24 142 -0.03(-0.03%)
Nov 15, 2019 95.64 96.27 95.64 96.27 1,537 +0.51(+0.54%)
Nov 14, 2019 95.31 95.94 95.31 95.76 1,996 +0.40(+0.42%)
Nov 13, 2019 95.26 95.48 95.26 95.36 16,427 -0.60(-0.62%)
Nov 12, 2019 95.12 95.96 94.89 95.96 1,550 +0.42(+0.44%)
Nov 11, 2019 94.35 95.53 94.35 95.53 1,380 +1.08(+1.15%)
Nov 08, 2019 94.29 94.45 94.27 94.45 16,908 -0.28(-0.29%)
Nov 07, 2019 94.56 95.15 94.22 94.73 3,022 -1.40(-1.45%)
Nov 06, 2019 95.78 96.12 95.78 96.12 973 +0.84(+0.89%)
Nov 05, 2019 94.65 96.07 94.65 95.28 3,536 +1.10(+1.17%)
Nov 04, 2019 93.81 94.23 93.23 94.18 4,661 +1.06(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.