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 (%)
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%)
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.