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 (%)
Feb 03, 2020 100.27 100.27 100.27 0 +2.73(+2.80%)
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%)
Nov 01, 2019 93.27 93.92 92.87 93.11 3,381 +1.01(+1.10%)
Oct 31, 2019 91.57 92.10 91.57 92.10 8,474 +0.00(+0.00%)
Oct 30, 2019 91.73 92.10 91.73 92.10 536 +0.11(+0.12%)
Oct 29, 2019 94.66 94.66 91.99 91.99 2,481 -0.36(-0.39%)
Oct 28, 2019 88.85 92.36 88.85 92.36 8,641 +3.50(+3.94%)
Oct 25, 2019 88.85 88.85 88.85 88.85 1,024 +2.29(+2.65%)
Oct 24, 2019 86.90 86.90 86.56 86.56 655 -0.61(-0.69%)
Oct 23, 2019 87.23 87.23 87.10 87.16 969 +0.41(+0.48%)
Oct 22, 2019 87.95 87.95 86.75 86.75 1,329 -0.27(-0.31%)
Oct 21, 2019 87.27 87.27 86.84 87.02 14,912 +1.35(+1.57%)
Oct 17, 2019 85.67 85.67 85.67 0 -1.33(-1.53%)
Oct 16, 2019 86.89 87.00 86.89 87.00 731 +0.56(+0.64%)
Oct 15, 2019 87.07 87.27 85.55 86.44 3,398 +1.54(+1.82%)
Oct 14, 2019 83.23 84.90 83.23 84.90 1,850 +3.74(+4.61%)
Oct 11, 2019 80.77 81.91 80.37 81.16 5,021 +2.38(+3.02%)
Oct 10, 2019 79.50 79.50 78.32 78.79 7,443 -0.81(-1.02%)
Oct 09, 2019 81.13 81.13 79.41 79.60 7,205 -2.60(-3.16%)
Oct 08, 2019 82.57 82.89 82.20 82.20 1,385 -3.51(-4.10%)
Oct 07, 2019 86.00 86.05 85.71 85.71 3,937 -0.72(-0.83%)
Oct 04, 2019 86.81 86.81 86.38 86.42 7,334 +0.57(+0.66%)
Oct 03, 2019 85.95 86.49 85.55 85.86 3,674 -1.00(-1.15%)
Oct 02, 2019 88.15 88.15 86.85 86.85 1,547 -2.26(-2.54%)
Oct 01, 2019 92.14 92.14 89.04 89.12 707 -2.80(-3.04%)
Sep 30, 2019 92.38 92.38 91.74 91.91 10,493 -0.42(-0.45%)
Sep 27, 2019 92.46 92.46 92.10 92.33 2,305 -0.72(-0.77%)
Sep 26, 2019 93.05 93.05 93.05 93.05 293 -0.86(-0.91%)
Sep 25, 2019 92.08 93.91 92.08 93.91 932 +2.14(+2.33%)
Sep 24, 2019 93.32 93.32 91.63 91.77 3,383 -3.67(-3.85%)
Sep 23, 2019 93.57 95.44 93.57 95.44 719 +1.12(+1.18%)
Sep 20, 2019 94.01 94.33 94.01 94.33 314 -1.12(-1.17%)
Sep 19, 2019 95.51 96.40 95.43 95.44 2,543 -0.76(-0.79%)
Sep 18, 2019 95.84 96.21 94.90 96.21 2,454 +0.08(+0.08%)
Sep 17, 2019 94.07 96.13 93.48 96.13 64,354 +0.50(+0.52%)
Sep 16, 2019 95.63 95.63 95.63 301 +0.00(+0.00%)
Sep 13, 2019 94.87 95.63 94.87 95.63 1,990 -1.41(-1.46%)
Sep 12, 2019 96.40 97.53 96.31 97.05 13,434 -0.36(-0.37%)
Sep 11, 2019 95.43 97.41 95.42 97.41 14,672 +1.83(+1.92%)
Sep 10, 2019 93.65 95.96 93.65 95.58 9,192 +1.61(+1.72%)
Sep 09, 2019 92.58 94.49 92.58 93.96 4,381 +2.82(+3.09%)
Sep 06, 2019 91.15 91.15 91.15 91.15 314 +1.47(+1.64%)
Sep 05, 2019 89.68 89.68 89.68 89.68 236 +0.25(+0.28%)
Sep 04, 2019 89.27 89.43 89.23 89.43 808 -0.62(-0.69%)
Sep 03, 2019 90.05 90.05 90.05 90.05 919 +0.49(+0.54%)
Aug 30, 2019 89.18 89.56 89.17 89.56 14,668 +0.00(+0.00%)
Aug 29, 2019 88.81 89.56 88.81 89.56 830 +2.09(+2.39%)
Aug 28, 2019 86.14 87.80 85.95 87.47 11,948 +1.50(+1.74%)
Aug 27, 2019 89.52 89.52 85.67 85.98 1,816 -4.08(-4.53%)
Aug 26, 2019 87.95 90.05 86.89 90.05 1,473 +1.66(+1.88%)
Aug 23, 2019 88.39 88.39 88.39 88.39 104 -1.65(-1.83%)
Aug 22, 2019 90.04 90.04 90.04 90.04 283 -0.74(-0.82%)
Aug 21, 2019 89.30 90.79 89.30 90.79 1,365 +2.76(+3.13%)
Aug 20, 2019 88.03 88.03 88.03 88.03 381 +1.71(+1.98%)
Aug 19, 2019 85.89 86.32 85.89 86.32 377 +1.16(+1.37%)
Aug 16, 2019 85.09 85.49 85.09 85.16 1,990 +1.46(+1.74%)
Aug 15, 2019 83.57 83.74 83.25 83.69 1,351 +1.19(+1.45%)
Aug 14, 2019 82.28 83.12 81.67 82.50 1,852 -0.13(-0.15%)
Aug 13, 2019 82.71 82.75 82.63 82.63 585 +1.41(+1.74%)
Aug 12, 2019 81.74 81.74 80.96 81.21 1,707 -1.04(-1.27%)
Aug 09, 2019 82.95 82.95 81.78 82.26 2,619 -0.87(-1.04%)
Aug 08, 2019 82.22 83.76 82.22 83.12 2,405 +0.65(+0.79%)
Aug 07, 2019 82.46 82.75 81.80 82.47 4,276 +0.87(+1.07%)
Aug 06, 2019 80.50 81.60 80.50 81.60 696 -0.37(-0.45%)
Aug 05, 2019 84.75 84.75 81.57 81.97 2,958 -2.02(-2.41%)
Aug 02, 2019 86.65 86.65 83.99 83.99 2,200 -2.86(-3.30%)
Aug 01, 2019 88.93 88.93 86.85 86.85 1,885 -2.19(-2.45%)
Jul 31, 2019 90.39 90.39 89.04 89.04 9,748 -1.63(-1.80%)
Jul 30, 2019 91.02 91.02 90.67 90.67 1,445 -0.84(-0.92%)
Jul 29, 2019 92.53 92.53 91.45 91.51 14,809 -0.64(-0.69%)
Jul 26, 2019 92.15 92.15 92.15 92.15 209 +3.93(+4.46%)
Jul 25, 2019 88.00 88.22 88.00 88.22 7,210 +0.31(+0.35%)
Jul 24, 2019 87.91 87.91 87.91 232 +0.00(+0.00%)
Jul 23, 2019 86.90 87.91 86.89 87.91 946 +0.94(+1.09%)
Jul 22, 2019 87.46 87.46 86.97 86.97 958 -2.75(-3.06%)
Jul 19, 2019 89.72 89.72 89.72 89.72 314 -0.03(-0.03%)
Jul 18, 2019 89.29 89.75 88.67 89.75 1,985 +0.74(+0.84%)
Jul 17, 2019 89.25 89.25 89.00 89.00 529 -2.82(-3.07%)
Jul 16, 2019 92.19 92.47 91.53 91.82 1,971 +0.19(+0.21%)
Jul 12, 2019 91.63 91.63 91.63 0 +1.73(+1.92%)
Jul 11, 2019 89.90 89.90 89.90 89.90 25,592 +0.39(+0.44%)
Jul 10, 2019 89.64 89.64 89.39 89.51 788 +2.00(+2.28%)
Jul 09, 2019 87.51 87.51 87.51 198 +0.00(+0.00%)
Jul 08, 2019 89.09 89.09 87.51 87.51 2,181 -1.37(-1.54%)
Jul 05, 2019 88.88 88.99 88.56 88.88 961 +0.76(+0.86%)
Jul 03, 2019 87.56 88.33 87.56 88.11 1,495 +0.47(+0.53%)
Jul 02, 2019 87.71 88.02 87.54 87.65 1,830 -0.27(-0.31%)
Jul 01, 2019 88.99 88.99 87.78 87.92 929 -0.92(-1.03%)
Jun 28, 2019 87.40 88.84 87.40 88.84 11,426 +3.81(+4.48%)
Jun 27, 2019 85.03 85.03 85.03 140 +0.00(+0.00%)
Jun 26, 2019 84.27 85.26 84.27 85.03 1,655 +0.86(+1.02%)
Jun 25, 2019 84.17 84.17 84.17 363 +0.00(+0.00%)
Jun 24, 2019 85.44 85.44 83.79 84.17 1,406 -1.52(-1.77%)
Jun 21, 2019 86.22 86.22 85.68 85.68 640 -0.53(-0.62%)
Jun 20, 2019 88.02 88.02 86.22 86.22 2,153 -1.05(-1.20%)
Jun 19, 2019 87.26 87.26 87.26 144 +0.00(+0.00%)
Jun 18, 2019 87.26 87.26 87.26 49 +0.00(+0.00%)
Jun 17, 2019 87.26 87.26 87.26 46 +0.00(+0.00%)
Jun 14, 2019 85.71 87.26 85.71 87.26 59,695 +1.63(+1.90%)
Jun 13, 2019 85.64 85.64 85.64 67 +0.00(+0.00%)
Jun 12, 2019 85.64 85.64 85.64 17 +0.00(+0.00%)
Jun 11, 2019 85.64 85.64 85.64 85.64 600 -1.98(-2.26%)
Jun 10, 2019 87.61 87.61 87.61 87.61 160 +1.25(+1.45%)
Jun 07, 2019 86.36 86.36 86.36 216 +0.00(+0.00%)
Jun 06, 2019 86.36 86.36 86.36 14 +0.00(+0.00%)
Jun 05, 2019 86.12 86.36 86.12 86.36 683 +2.13(+2.53%)
Jun 04, 2019 84.22 84.22 84.22 320 +0.00(+0.00%)
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.