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 (%)
May 31, 2017 92.51 93.86 92.51 93.60 3,424 +0.85(+0.92%)
May 30, 2017 94.93 94.93 92.54 92.75 3,084 -2.39(-2.51%)
May 26, 2017 94.90 95.14 93.51 95.14 2,238 -0.18(-0.19%)
May 25, 2017 93.50 97.63 92.86 95.32 6,138 +1.76(+1.88%)
May 24, 2017 94.49 94.78 93.56 93.56 13,655 -2.09(-2.19%)
May 23, 2017 95.44 96.22 95.44 95.65 3,818 -0.89(-0.92%)
May 22, 2017 95.81 96.61 95.73 96.54 944 -1.04(-1.07%)
May 19, 2017 95.29 98.38 95.07 97.58 1,321 +3.54(+3.77%)
May 18, 2017 93.41 94.04 93.41 94.04 1,213 +0.85(+0.91%)
May 17, 2017 94.32 94.32 92.73 93.19 1,956 -1.83(-1.93%)
May 16, 2017 93.12 95.24 93.12 95.02 2,721 +1.33(+1.42%)
May 15, 2017 92.62 93.83 92.62 93.69 1,998 +1.84(+2.00%)
May 12, 2017 91.56 92.22 91.56 91.85 10,532 -1.13(-1.22%)
May 11, 2017 94.08 94.08 92.98 92.98 2,897 -2.17(-2.28%)
May 10, 2017 95.09 95.72 95.09 95.15 4,938 -0.02(-0.02%)
May 09, 2017 95.17 95.22 94.73 95.17 3,449 -0.14(-0.15%)
May 08, 2017 94.71 95.31 94.06 95.31 2,185 +0.43(+0.45%)
May 05, 2017 94.53 94.88 94.37 94.88 2,398 +0.13(+0.14%)
May 04, 2017 94.98 94.98 94.35 94.75 4,169 -3.69(-3.75%)
May 03, 2017 95.01 98.44 95.00 98.44 1,663 +3.05(+3.20%)
May 02, 2017 95.15 95.39 94.82 95.39 2,777 -2.31(-2.36%)
May 01, 2017 96.51 97.70 96.45 97.70 3,786 -0.30(-0.31%)
Apr 28, 2017 100.00 100.85 97.63 98.00 10,106 -2.81(-2.79%)
Apr 27, 2017 100.69 101.57 100.69 100.81 81,965 -0.96(-0.94%)
Apr 26, 2017 101.56 101.95 101.32 101.77 10,933 +1.17(+1.16%)
Apr 25, 2017 100.69 100.86 100.60 100.60 2,119 +0.25(+0.25%)
Apr 24, 2017 100.75 100.91 100.16 100.35 3,829 -0.65(-0.64%)
Apr 21, 2017 101.00 101.47 100.15 101.00 221,044 +0.03(+0.03%)
Apr 20, 2017 100.68 101.31 100.07 100.97 12,931 +0.44(+0.44%)
Apr 19, 2017 99.65 100.58 99.27 100.53 28,988 +0.97(+0.97%)
Apr 18, 2017 99.01 99.97 98.47 99.56 6,662 +0.91(+0.92%)
Apr 17, 2017 98.05 98.65 97.67 98.65 23,913 +1.07(+1.10%)
Apr 13, 2017 97.94 97.94 97.03 97.58 6,525 -1.10(-1.11%)
Apr 12, 2017 97.65 98.85 97.65 98.68 43,204 +0.53(+0.54%)
Apr 11, 2017 97.70 99.62 97.33 98.15 7,243 -1.80(-1.80%)
Apr 10, 2017 99.31 100.63 99.31 99.95 10,694 +1.17(+1.18%)
Apr 07, 2017 97.65 98.78 97.65 98.78 10,226 +0.84(+0.86%)
Apr 06, 2017 95.47 97.94 95.47 97.94 15,472 +2.66(+2.79%)
Apr 05, 2017 98.00 98.00 95.28 95.28 9,611 -1.93(-1.99%)
Apr 04, 2017 97.49 98.39 96.61 97.21 5,800 -0.29(-0.30%)
Apr 03, 2017 98.75 98.75 97.25 97.50 15,638 -0.46(-0.47%)
Mar 31, 2017 97.36 98.25 97.36 97.96 25,420 +0.44(+0.45%)
Mar 30, 2017 97.56 97.59 97.14 97.52 4,332 +1.09(+1.13%)
Mar 29, 2017 96.40 96.90 96.18 96.43 23,444 -0.37(-0.38%)
Mar 28, 2017 95.64 96.94 95.64 96.80 42,096 +1.74(+1.83%)
Mar 27, 2017 93.74 95.40 93.74 95.06 1,310 +0.63(+0.67%)
Mar 24, 2017 95.33 95.68 94.24 94.43 22,074 -0.60(-0.63%)
Mar 23, 2017 95.26 95.60 94.57 95.03 8,999 -0.15(-0.16%)
Mar 22, 2017 95.64 95.64 94.76 95.18 7,373 -1.06(-1.10%)
Mar 21, 2017 96.32 97.31 96.24 96.24 63,463 -2.30(-2.33%)
Mar 20, 2017 99.71 99.71 98.54 98.54 4,770 -1.26(-1.26%)
Mar 17, 2017 99.86 99.90 99.56 99.80 1,675 -0.83(-0.82%)
Mar 16, 2017 100.50 100.63 100.50 100.63 670 +0.63(+0.63%)
Mar 15, 2017 99.09 100.17 99.09 100.00 80,498 +2.52(+2.59%)
Mar 14, 2017 97.11 97.48 97.00 97.48 805 -0.60(-0.62%)
Mar 13, 2017 98.07 98.13 97.86 98.08 850 -0.02(-0.02%)
Mar 10, 2017 99.81 99.81 98.10 98.10 15,400 -0.97(-0.98%)
Mar 09, 2017 99.99 99.99 99.07 99.07 1,504 -2.02(-2.00%)
Mar 08, 2017 99.99 101.71 99.99 101.09 27,291 +0.31(+0.31%)
Mar 07, 2017 101.26 101.77 100.12 100.78 3,715 -0.05(-0.05%)
Mar 06, 2017 100.52 101.60 100.30 100.83 3,790 -0.29(-0.29%)
Mar 03, 2017 100.98 101.87 100.00 101.12 8,291 -0.81(-0.79%)
Mar 02, 2017 101.01 102.26 99.92 101.93 48,049 +0.49(+0.48%)
Mar 01, 2017 101.89 101.89 101.44 101.44 45,714 +0.57(+0.57%)
Feb 28, 2017 101.64 101.64 100.63 100.87 2,896 -1.01(-0.99%)
Feb 27, 2017 104.50 104.50 100.70 101.88 2,306 +1.25(+1.24%)
Feb 24, 2017 101.00 101.00 100.00 100.63 12,093 -1.13(-1.11%)
Feb 23, 2017 100.00 102.19 100.00 101.76 2,950 +0.93(+0.92%)
Feb 22, 2017 100.00 100.98 100.00 100.83 2,380 +0.83(+0.83%)
Feb 21, 2017 101.30 101.30 100.00 100.00 34,210 -1.83(-1.80%)
Feb 17, 2017 101.83 101.83 101.83 0 +0.33(+0.33%)
Feb 16, 2017 101.00 101.63 100.76 101.50 4,593 -0.02(-0.02%)
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.