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 (%)
Apr 30, 2019 103.29 103.29 102.20 103.21 10,876 -0.47(-0.45%)
Apr 29, 2019 102.71 105.57 102.68 103.68 12,870 +1.12(+1.09%)
Apr 26, 2019 100.00 103.41 99.99 102.56 3,500 +0.35(+0.35%)
Apr 25, 2019 99.96 102.25 99.96 102.21 2,020 +1.26(+1.25%)
Apr 24, 2019 100.82 100.95 99.81 100.95 808 +0.21(+0.21%)
Apr 23, 2019 100.12 101.16 99.92 100.74 1,070 -0.36(-0.36%)
Apr 22, 2019 100.25 101.10 99.53 101.10 1,565 +1.86(+1.87%)
Apr 18, 2019 99.14 99.24 98.34 99.24 2,500 -1.38(-1.37%)
Apr 17, 2019 99.44 100.62 99.27 100.62 2,423 -0.24(-0.24%)
Apr 16, 2019 99.27 101.76 99.27 100.86 16,708 +1.40(+1.41%)
Apr 15, 2019 98.75 99.46 98.40 99.46 13,761 +1.77(+1.81%)
Apr 12, 2019 98.98 99.31 97.49 97.69 5,100 -1.69(-1.70%)
Apr 11, 2019 98.03 100.28 98.03 99.38 21,743 +2.43(+2.50%)
Apr 10, 2019 96.00 97.10 95.58 96.95 28,089 +0.77(+0.80%)
Apr 09, 2019 96.40 96.40 96.18 96.18 1,353 -0.32(-0.33%)
Apr 08, 2019 95.17 96.50 94.56 96.50 1,796 +1.58(+1.66%)
Apr 05, 2019 93.84 95.23 93.84 94.92 9,100 +1.67(+1.79%)
Apr 04, 2019 93.25 93.25 93.25 93.25 624 -0.51(-0.54%)
Apr 03, 2019 93.00 93.76 93.00 93.76 1,825 +1.54(+1.67%)
Apr 02, 2019 91.23 92.22 91.23 92.22 998 +0.84(+0.92%)
Apr 01, 2019 89.92 91.38 89.45 91.38 1,663 +2.35(+2.64%)
Mar 29, 2019 88.35 89.03 88.35 89.03 11,600 +0.00(+0.00%)
Mar 28, 2019 89.05 89.05 87.46 89.03 1,291 +0.05(+0.06%)
Mar 27, 2019 89.33 89.33 88.66 88.98 1,582 +0.38(+0.43%)
Mar 26, 2019 88.60 88.60 86.54 88.60 2,062 +2.30(+2.67%)
Mar 25, 2019 86.28 86.87 86.21 86.30 1,127 -0.16(-0.18%)
Mar 22, 2019 87.89 87.89 86.03 86.46 700 -3.54(-3.93%)
Mar 21, 2019 89.39 90.00 89.39 90.00 10,344 +0.59(+0.66%)
Mar 20, 2019 89.41 89.41 89.41 89.41 367 -1.34(-1.48%)
Mar 19, 2019 92.67 92.67 90.75 90.75 774 -0.02(-0.02%)
Mar 18, 2019 91.40 91.40 89.90 90.77 2,100 -0.51(-0.56%)
Mar 15, 2019 91.28 91.28 91.28 91.28 100 +0.68(+0.75%)
Mar 14, 2019 90.60 90.60 90.60 90.60 337 +0.64(+0.71%)
Mar 13, 2019 90.22 90.22 89.83 89.96 581 +0.56(+0.63%)
Mar 12, 2019 88.91 89.40 88.91 89.40 780 -0.06(-0.07%)
Mar 11, 2019 88.54 89.46 87.78 89.46 2,121 +2.68(+3.09%)
Mar 08, 2019 88.20 88.20 86.70 86.78 500 -1.42(-1.61%)
Mar 07, 2019 88.88 88.88 87.00 88.20 6,251 -1.30(-1.45%)
Mar 06, 2019 90.50 90.50 89.49 89.50 1,964 -1.44(-1.58%)
Mar 05, 2019 90.88 91.08 89.07 90.94 1,050 -0.18(-0.20%)
Mar 04, 2019 92.72 92.81 91.10 91.12 865 -1.10(-1.19%)
Mar 01, 2019 92.37 92.38 90.67 92.22 3,300 +0.76(+0.83%)
Feb 28, 2019 95.20 95.20 90.00 91.46 13,406 -2.06(-2.20%)
Feb 27, 2019 95.50 95.50 92.10 93.52 4,595 -0.50(-0.53%)
Feb 26, 2019 94.30 94.57 93.05 94.02 3,515 +0.72(+0.77%)
Feb 25, 2019 92.50 94.00 92.50 93.30 3,914 +2.24(+2.46%)
Feb 22, 2019 91.06 91.06 91.06 91.06 500 -0.61(-0.66%)
Feb 21, 2019 90.99 91.78 90.99 91.67 3,227 +1.28(+1.41%)
Feb 20, 2019 90.10 91.25 89.84 90.39 3,534 +1.45(+1.63%)
Feb 19, 2019 88.94 88.94 88.94 165 +0.00(+0.00%)
Feb 15, 2019 88.00 88.94 88.00 88.94 53,100 +0.62(+0.70%)
Feb 14, 2019 86.63 88.33 85.37 88.32 5,061 +3.78(+4.47%)
Feb 13, 2019 84.54 84.54 84.54 84.54 430 +0.23(+0.27%)
Feb 11, 2019 84.31 84.31 84.31 0 -0.19(-0.22%)
Feb 08, 2019 84.71 84.75 84.25 84.50 1,500 -0.75(-0.88%)
Feb 07, 2019 84.87 85.25 84.03 85.25 1,808 +0.25(+0.30%)
Feb 06, 2019 84.48 85.00 84.48 85.00 2,636 +0.55(+0.65%)
Feb 05, 2019 84.95 84.95 82.84 84.45 1,529 +1.59(+1.92%)
Feb 04, 2019 82.75 82.86 81.27 82.86 4,056 -0.29(-0.35%)
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.