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 (%)
Nov 29, 2017 86.99 86.99 86.99 315 +1.95(+2.29%)
Nov 28, 2017 85.04 85.04 85.04 85.04 496 -1.42(-1.65%)
Nov 27, 2017 86.66 86.69 86.46 86.46 1,944 +0.69(+0.81%)
Nov 24, 2017 85.76 85.76 85.76 85.76 358 -0.62(-0.72%)
Nov 22, 2017 86.58 86.58 86.38 86.38 883 -0.36(-0.42%)
Nov 21, 2017 87.06 87.14 86.47 86.74 6,476 +0.69(+0.81%)
Nov 20, 2017 86.02 86.15 86.02 86.05 1,123 +0.74(+0.86%)
Nov 17, 2017 85.34 85.34 85.31 85.31 742 +0.07(+0.08%)
Nov 16, 2017 85.04 85.48 84.14 85.24 2,608 +1.57(+1.88%)
Nov 15, 2017 84.27 84.27 83.67 83.67 1,411 +0.14(+0.16%)
Nov 14, 2017 83.70 83.70 83.37 83.54 9,060 +0.54(+0.65%)
Nov 13, 2017 83.74 84.47 82.64 83.00 7,474 -0.94(-1.12%)
Nov 10, 2017 82.88 84.04 82.88 83.94 4,479 +1.30(+1.57%)
Nov 09, 2017 82.73 82.75 82.05 82.64 2,846 -0.18(-0.22%)
Nov 08, 2017 84.31 87.78 82.14 82.83 8,141 -0.08(-0.09%)
Nov 07, 2017 85.40 85.40 82.90 82.90 10,033 -2.46(-2.88%)
Nov 06, 2017 85.40 85.40 85.36 85.36 1,761 -1.24(-1.43%)
Nov 02, 2017 86.60 86.60 86.60 4 +1.21(+1.41%)
Nov 01, 2017 87.14 87.14 85.29 85.40 4,141 -0.14(-0.17%)
Oct 31, 2017 85.71 85.71 85.54 85.54 850 -0.69(-0.80%)
Oct 30, 2017 85.85 86.43 85.85 86.23 1,141 -1.57(-1.79%)
Oct 27, 2017 87.97 87.97 87.80 87.80 252 +0.24(+0.28%)
Oct 26, 2017 88.06 88.06 87.37 87.56 6,780 -0.43(-0.49%)
Oct 24, 2017 87.99 87.99 87.99 16 +0.10(+0.11%)
Oct 23, 2017 91.43 91.43 87.89 87.89 1,481 -2.24(-2.48%)
Oct 20, 2017 89.00 90.13 89.00 90.13 4,336 +1.34(+1.51%)
Oct 19, 2017 87.92 88.79 87.92 88.79 3,165 -0.16(-0.18%)
Oct 18, 2017 89.10 89.10 88.44 88.95 2,645 +0.18(+0.20%)
Oct 17, 2017 89.39 89.72 88.74 88.77 2,204 +0.10(+0.11%)
Oct 16, 2017 88.03 88.85 88.03 88.67 1,005 +0.13(+0.15%)
Oct 12, 2017 88.54 88.54 88.54 248 +0.40(+0.45%)
Oct 11, 2017 88.98 88.98 88.14 88.14 4,081 -0.73(-0.82%)
Oct 10, 2017 88.46 89.30 88.46 88.87 6,896 +0.24(+0.27%)
Oct 09, 2017 88.07 88.92 88.07 88.63 10,574 +1.01(+1.15%)
Oct 06, 2017 88.31 88.31 87.57 87.62 7,638 +0.10(+0.11%)
Oct 05, 2017 87.89 88.16 87.09 87.52 4,631 +0.07(+0.08%)
Oct 04, 2017 86.67 87.45 86.67 87.45 863 +2.05(+2.41%)
Oct 03, 2017 85.40 85.40 85.40 85.40 483 +0.24(+0.28%)
Sep 29, 2017 85.16 85.16 85.16 69 -0.04(-0.05%)
Sep 28, 2017 85.44 85.44 85.14 85.20 2,364 -0.07(-0.09%)
Sep 26, 2017 85.28 85.28 85.28 136,168 +0.50(+0.59%)
Sep 22, 2017 84.77 84.77 84.77 7 +1.65(+1.98%)
Sep 21, 2017 83.13 83.13 83.13 83.13 328 -0.33(-0.39%)
Sep 20, 2017 83.46 83.46 83.46 83.46 205 -0.24(-0.29%)
Sep 19, 2017 84.31 84.31 83.70 83.70 366 -0.25(-0.29%)
Sep 18, 2017 84.09 84.39 83.94 83.94 2,867 +0.76(+0.92%)
Sep 15, 2017 83.24 83.24 83.18 83.18 454 +0.80(+0.97%)
Sep 14, 2017 82.72 82.72 82.38 82.38 1,404 +0.89(+1.09%)
Sep 12, 2017 81.49 81.49 81.49 3,725 +1.84(+2.32%)
Sep 08, 2017 79.65 79.65 79.65 303 -0.07(-0.08%)
Sep 07, 2017 79.71 79.71 79.71 79.71 444 -0.06(-0.07%)
Sep 06, 2017 79.51 79.77 79.29 79.77 3,545 +0.63(+0.80%)
Sep 05, 2017 79.53 79.56 79.14 79.14 3,705 -1.47(-1.82%)
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.