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 29, 2018 91.40 91.40 91.40 86 -0.23(-0.25%)
May 25, 2018 91.62 91.62 91.62 0 -0.52(-0.57%)
May 24, 2018 92.15 92.15 92.15 92.15 65,028 -1.08(-1.16%)
May 22, 2018 93.22 93.22 93.22 0 -0.38(-0.41%)
May 21, 2018 94.43 94.43 93.61 93.61 403 -0.27(-0.29%)
May 18, 2018 94.59 94.69 93.67 93.87 2,972 -0.34(-0.36%)
May 17, 2018 94.46 94.63 93.93 94.21 27,364 +1.20(+1.29%)
May 16, 2018 92.31 93.45 92.31 93.02 20,213 +0.55(+0.59%)
May 15, 2018 92.40 92.48 92.40 92.47 5,786 +1.07(+1.17%)
May 11, 2018 91.40 91.40 91.40 4,839 +1.36(+1.51%)
May 10, 2018 85.00 90.38 85.00 90.04 4,961 +0.26(+0.29%)
May 09, 2018 89.91 90.10 89.78 89.78 3,121 +0.15(+0.16%)
May 08, 2018 87.37 89.65 87.37 89.64 4,269 +2.27(+2.60%)
May 07, 2018 85.36 87.81 85.36 87.37 4,642 +1.20(+1.40%)
May 04, 2018 87.16 87.16 85.12 86.16 2,076 +0.18(+0.21%)
May 03, 2018 86.55 86.55 85.28 85.98 4,182 +0.30(+0.35%)
May 02, 2018 86.21 86.46 85.28 85.68 5,752 -0.13(-0.15%)
May 01, 2018 85.62 85.81 85.62 85.81 1,269 -0.61(-0.70%)
Apr 30, 2018 86.25 86.85 85.97 86.41 11,873 +0.40(+0.46%)
Apr 27, 2018 85.15 86.57 85.15 86.01 41,653 +0.87(+1.02%)
Apr 26, 2018 85.66 86.21 84.93 85.15 9,109 -1.15(-1.34%)
Apr 25, 2018 86.41 86.41 85.80 86.30 5,501 +0.29(+0.34%)
Apr 24, 2018 86.55 86.87 85.29 86.01 10,178 +0.05(+0.06%)
Apr 23, 2018 86.33 86.58 85.84 85.95 36,752 -0.26(-0.30%)
Apr 20, 2018 87.10 87.37 86.16 86.21 135,710 -1.23(-1.41%)
Apr 19, 2018 88.87 88.87 87.05 87.44 16,304 -0.29(-0.34%)
Apr 18, 2018 87.27 89.06 86.62 87.74 86,859 -2.09(-2.33%)
Apr 17, 2018 87.55 89.83 87.06 89.83 5,681 +2.52(+2.89%)
Apr 16, 2018 86.10 87.31 85.88 87.31 1,946 +0.94(+1.09%)
Apr 13, 2018 87.09 87.09 86.05 86.36 8,781 -0.47(-0.54%)
Apr 12, 2018 90.15 90.15 86.49 86.83 9,912 -0.61(-0.70%)
Apr 11, 2018 87.28 88.32 86.57 87.44 9,053 -1.77(-1.98%)
Apr 10, 2018 89.41 90.99 88.82 89.21 7,958 -0.66(-0.73%)
Apr 09, 2018 90.60 91.64 89.58 89.87 47,607 -1.93(-2.10%)
Apr 06, 2018 91.80 92.00 91.07 91.80 2,650 -0.56(-0.60%)
Apr 05, 2018 91.89 92.35 91.41 92.35 1,884 -1.39(-1.49%)
Apr 04, 2018 91.01 93.75 91.01 93.75 47,395 +2.71(+2.97%)
Apr 03, 2018 89.84 91.04 89.84 91.04 674 +2.43(+2.74%)
Apr 02, 2018 89.85 89.85 88.61 88.61 539 -1.71(-1.89%)
Mar 29, 2018 90.32 90.32 90.32 0 +0.17(+0.18%)
Mar 28, 2018 90.27 90.27 89.99 90.15 536 -0.50(-0.55%)
Mar 27, 2018 90.66 90.66 90.66 90.66 205 -0.23(-0.25%)
Mar 26, 2018 91.08 91.08 90.89 90.89 910 -2.48(-2.65%)
Mar 23, 2018 90.14 96.62 90.14 93.36 1,228 +0.23(+0.25%)
Mar 22, 2018 93.78 93.78 93.12 93.13 1,521 -1.06(-1.12%)
Mar 21, 2018 92.42 94.50 92.42 94.19 7,583 +0.25(+0.26%)
Mar 20, 2018 88.63 93.94 88.63 93.94 844 +0.02(+0.02%)
Mar 19, 2018 88.44 93.93 88.44 93.93 1,960 -1.41(-1.48%)
Mar 16, 2018 96.64 96.64 95.33 95.34 1,069 +0.54(+0.57%)
Mar 15, 2018 94.78 94.79 94.78 94.79 234 -0.69(-0.72%)
Mar 14, 2018 95.50 95.53 95.48 95.48 850 +0.01(+0.01%)
Mar 13, 2018 96.14 96.29 95.47 95.47 506 -1.17(-1.21%)
Mar 12, 2018 96.45 96.63 95.91 96.63 2,351 +0.18(+0.19%)
Mar 09, 2018 94.55 96.64 94.55 96.45 108,425 +3.58(+3.86%)
Mar 08, 2018 92.64 93.00 92.50 92.87 3,204 +0.86(+0.93%)
Mar 07, 2018 92.49 92.49 92.01 92.01 798 -0.14(-0.15%)
Mar 06, 2018 92.15 92.15 92.15 92.15 218 +2.72(+3.04%)
Mar 02, 2018 89.43 89.43 89.43 133 -1.19(-1.31%)
Mar 01, 2018 90.62 90.62 90.62 90.62 365 -0.85(-0.93%)
Feb 28, 2018 91.47 91.51 91.47 91.47 1,470 +0.22(+0.24%)
Feb 27, 2018 90.85 91.64 90.39 91.25 8,290 +0.54(+0.60%)
Feb 26, 2018 91.04 91.04 90.69 90.71 1,280 +0.85(+0.95%)
Feb 23, 2018 89.86 89.86 89.86 89.86 58,855 -1.21(-1.33%)
Feb 21, 2018 91.07 91.07 91.07 366 +0.41(+0.46%)
Feb 20, 2018 91.52 91.52 90.66 90.66 1,716 -1.20(-1.31%)
Feb 16, 2018 91.86 91.86 91.86 0 +0.71(+0.78%)
Feb 15, 2018 91.15 91.15 91.15 91.15 424 -0.54(-0.59%)
Feb 14, 2018 90.66 91.94 90.66 91.69 3,285 +1.12(+1.24%)
Feb 13, 2018 90.63 90.63 90.57 90.57 328 +0.40(+0.44%)
Feb 12, 2018 87.92 90.51 87.92 90.17 2,573 +1.27(+1.43%)
Feb 09, 2018 88.09 89.05 87.50 88.90 3,029 -0.62(-0.69%)
Feb 08, 2018 91.73 91.73 91.73 89.52 1,345 -2.79(-3.02%)
Feb 07, 2018 92.64 93.19 91.68 92.31 2,693 +1.66(+1.83%)
Feb 06, 2018 93.99 94.16 90.66 90.66 1,332 -2.05(-2.21%)
Feb 05, 2018 92.79 95.14 92.70 92.71 4,195 -1.42(-1.51%)
Feb 02, 2018 95.20 95.20 93.40 94.13 3,676 +0.21(+0.22%)
Feb 01, 2018 92.72 93.92 92.72 93.92 4,765 +1.13(+1.22%)
Jan 31, 2018 92.78 93.11 92.63 92.79 2,649 -0.48(-0.51%)
Jan 30, 2018 92.82 93.26 92.66 93.26 1,395 -0.51(-0.54%)
Jan 29, 2018 93.69 93.78 93.28 93.77 1,548 -0.54(-0.58%)
Jan 26, 2018 93.72 94.48 93.19 94.32 2,865 +0.59(+0.63%)
Jan 25, 2018 93.79 94.07 93.53 93.73 1,496 -0.43(-0.46%)
Jan 24, 2018 93.92 94.33 93.71 94.16 2,288 -0.17(-0.18%)
Jan 23, 2018 93.70 94.34 93.55 94.34 4,075 +0.18(+0.19%)
Jan 22, 2018 94.08 94.18 93.56 94.16 4,265 +0.11(+0.12%)
Jan 19, 2018 93.97 94.42 93.96 94.05 4,482 +0.34(+0.36%)
Jan 18, 2018 93.97 94.42 93.57 93.70 7,452 -0.60(-0.63%)
Jan 17, 2018 93.84 94.91 93.84 94.30 2,450 +0.99(+1.06%)
Jan 16, 2018 83.96 95.44 83.96 93.31 6,589 -1.12(-1.18%)
Jan 12, 2018 94.43 94.43 94.43 0 +0.91(+0.98%)
Jan 11, 2018 92.42 93.72 92.32 93.52 15,079 +1.42(+1.54%)
Jan 10, 2018 92.17 92.41 91.51 92.10 2,746 +0.18(+0.19%)
Jan 09, 2018 91.24 92.25 91.16 91.93 8,334 +0.90(+0.98%)
Jan 08, 2018 89.61 91.11 89.57 91.03 11,503 +1.42(+1.59%)
Jan 05, 2018 89.33 89.84 89.02 89.61 6,271 +0.83(+0.93%)
Jan 04, 2018 88.75 88.78 88.75 88.78 822 +1.45(+1.67%)
Jan 03, 2018 87.39 87.39 87.33 87.33 809 +2.82(+3.33%)
Dec 28, 2017 84.51 84.51 84.51 348 +0.00(+0.00%)
Dec 27, 2017 84.52 84.52 84.51 84.51 766 -1.16(-1.36%)
Dec 26, 2017 85.90 85.90 85.67 85.67 1,453 -0.88(-1.01%)
Dec 21, 2017 86.55 86.55 86.55 20 +0.70(+0.82%)
Dec 20, 2017 86.84 87.13 85.85 85.85 1,477 -1.00(-1.15%)
Dec 19, 2017 87.22 87.22 86.84 86.84 802 -0.69(-0.79%)
Dec 18, 2017 88.33 88.33 87.43 87.54 13,167 +0.87(+1.00%)
Dec 15, 2017 87.48 87.48 86.67 86.67 642 -0.81(-0.93%)
Dec 14, 2017 86.74 87.48 86.74 87.48 1,020 +0.83(+0.96%)
Dec 12, 2017 86.65 86.65 86.65 501 -0.22(-0.25%)
Dec 11, 2017 87.92 87.92 86.87 86.87 1,156 -0.04(-0.05%)
Dec 08, 2017 87.72 87.72 86.65 86.91 4,860 -0.80(-0.92%)
Dec 07, 2017 88.29 88.29 87.72 87.72 3,711 -0.44(-0.50%)
Dec 06, 2017 88.16 88.16 88.16 88.16 800 -0.00(-0.00%)
Dec 05, 2017 88.14 88.16 87.83 88.16 6,471 +1.17(+1.35%)
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%)
Sep 01, 2017 80.94 80.94 80.53 80.60 1,561 +0.73(+0.92%)
Aug 31, 2017 79.87 79.87 79.87 79.87 234 +0.53(+0.66%)
Aug 30, 2017 79.68 79.68 79.12 79.34 8,210 -0.26(-0.33%)
Aug 29, 2017 79.66 79.66 79.60 79.60 724 -0.11(-0.13%)
Aug 28, 2017 79.51 79.93 79.16 79.71 1,936 -0.25(-0.32%)
Aug 25, 2017 81.37 81.37 79.38 79.97 1,154 +0.05(+0.06%)
Aug 24, 2017 81.32 81.32 79.84 79.91 4,247 +0.27(+0.34%)
Aug 23, 2017 79.91 79.91 79.65 79.65 2,671 -0.85(-1.05%)
Aug 22, 2017 80.50 80.63 80.49 80.49 1,336 +0.47(+0.59%)
Aug 21, 2017 80.03 80.30 79.98 80.02 1,423 -0.04(-0.05%)
Aug 18, 2017 80.17 80.58 80.01 80.06 2,038 -0.40(-0.50%)
Aug 17, 2017 81.78 82.30 80.39 80.46 5,864 -1.26(-1.54%)
Aug 16, 2017 83.64 83.64 81.72 81.72 1,980 -2.23(-2.66%)
Aug 15, 2017 83.28 84.17 83.28 83.95 16,561 +0.81(+0.98%)
Aug 14, 2017 82.68 83.35 82.68 83.14 1,276 +0.63(+0.76%)
Aug 11, 2017 82.72 82.72 82.51 82.51 790 -0.21(-0.26%)
Aug 10, 2017 83.73 83.73 82.72 82.72 976 -1.97(-2.32%)
Aug 09, 2017 84.54 84.69 84.54 84.69 294 +0.76(+0.90%)
Aug 08, 2017 85.39 85.39 83.93 83.93 607 -0.72(-0.86%)
Aug 07, 2017 84.77 84.77 84.66 84.66 620 -0.53(-0.62%)
Aug 04, 2017 85.38 85.38 85.19 85.19 1,132 +0.41(+0.49%)
Aug 03, 2017 84.77 84.77 84.77 84.77 416 -0.01(-0.01%)
Aug 02, 2017 85.00 85.00 84.78 84.78 684 -1.43(-1.66%)
Aug 01, 2017 86.23 86.23 86.21 86.21 653 +0.19(+0.22%)
Jul 31, 2017 86.40 86.95 85.65 86.02 2,145 +2.02(+2.41%)
Jul 28, 2017 84.18 84.18 82.77 84.00 1,008 -1.98(-2.30%)
Jul 27, 2017 85.98 85.98 85.98 85.98 22,630 +0.46(+0.54%)
Jul 26, 2017 84.78 85.59 84.78 85.51 616 +0.09(+0.11%)
Jul 25, 2017 86.16 86.16 85.42 85.42 546 +0.48(+0.56%)
Jul 24, 2017 83.84 84.95 83.84 84.95 584 +0.61(+0.72%)
Jul 21, 2017 82.99 84.34 82.72 84.34 1,673 -0.86(-1.01%)
Jul 20, 2017 85.20 85.33 85.20 85.20 1,313 +0.99(+1.18%)
Jul 19, 2017 84.21 84.21 84.21 84.21 528 +0.80(+0.96%)
Jul 17, 2017 83.41 83.41 83.41 224 -2.14(-2.50%)
Jul 14, 2017 88.06 88.06 85.40 85.55 13,649 -0.49(-0.57%)
Jul 13, 2017 85.89 87.56 85.60 86.04 15,464 +2.59(+3.10%)
Jul 12, 2017 82.55 83.45 82.55 83.45 1,037 +2.11(+2.59%)
Jul 11, 2017 81.34 81.34 81.34 81.34 248 -1.23(-1.49%)
Jul 10, 2017 82.77 82.77 82.14 82.57 2,666 -0.00(-0.00%)
Jul 07, 2017 82.84 82.84 82.58 82.58 705 +1.15(+1.41%)
Jul 06, 2017 81.27 81.27 81.23 81.43 1,404 -0.48(-0.58%)
Jul 05, 2017 81.99 81.99 81.90 81.90 791 -0.41(-0.50%)
Jul 03, 2017 82.24 82.32 82.24 82.32 940 -0.36(-0.44%)
Jun 30, 2017 82.36 82.68 82.36 82.68 10,422 +1.86(+2.30%)
Jun 29, 2017 82.24 83.26 80.82 80.82 3,346 -0.90(-1.10%)
Jun 28, 2017 81.58 82.41 81.54 81.72 1,473 +0.18(+0.22%)
Jun 27, 2017 82.17 82.17 81.54 81.54 1,837 -0.23(-0.29%)
Jun 26, 2017 81.55 81.78 81.55 81.78 800 +0.91(+1.12%)
Jun 23, 2017 84.26 84.26 80.87 80.87 1,450 -0.30(-0.37%)
Jun 22, 2017 81.63 81.63 79.80 81.17 1,820 -0.30(-0.37%)
Jun 21, 2017 81.47 81.47 81.47 81.47 1,043 +0.02(+0.03%)
Jun 20, 2017 81.48 81.48 81.44 81.44 430 +0.07(+0.09%)
Jun 19, 2017 80.26 81.37 80.26 81.37 1,404 +0.73(+0.90%)
Jun 16, 2017 80.53 80.64 80.20 80.64 1,451 +0.59(+0.74%)
Jun 15, 2017 79.60 80.55 79.60 80.05 1,320 -0.63(-0.78%)
Jun 14, 2017 80.23 80.68 79.87 80.68 2,144 +0.50(+0.62%)
Jun 13, 2017 80.87 80.87 80.18 80.18 1,206 -0.65(-0.80%)
Jun 12, 2017 80.21 80.83 79.05 80.83 1,789 +0.36(+0.45%)
Jun 09, 2017 78.47 80.53 78.45 80.47 5,660 +1.57(+1.99%)
Jun 08, 2017 78.17 79.21 78.17 78.90 2,198 +1.80(+2.34%)
Jun 07, 2017 76.54 77.14 76.43 77.10 1,732 +1.34(+1.77%)
Jun 06, 2017 75.58 75.75 75.58 75.75 643 -0.47(-0.62%)
Jun 05, 2017 76.32 76.32 76.22 76.22 1,648 +0.43(+0.57%)
Jun 02, 2017 76.43 76.43 74.36 75.80 3,168 -1.03(-1.35%)
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.