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, 2019 85.71 85.71 85.05 85.28 9,290 -2.45(-2.80%)
May 30, 2019 89.46 89.46 87.38 87.73 3,594 -2.07(-2.30%)
May 29, 2019 89.80 89.80 89.80 21,495 +0.00(+0.00%)
May 28, 2019 90.23 90.23 89.80 89.80 504 -1.32(-1.45%)
May 24, 2019 90.77 91.12 90.77 91.12 747 +2.26(+2.54%)
May 23, 2019 88.49 88.91 88.49 88.87 236,080 -1.45(-1.61%)
May 22, 2019 90.71 90.71 90.32 90.32 618 -1.19(-1.30%)
May 21, 2019 91.51 91.51 91.51 91.51 363 +0.32(+0.35%)
May 20, 2019 91.33 91.33 91.19 91.19 425 -0.83(-0.91%)
May 17, 2019 92.02 92.02 92.02 92.02 213 -1.00(-1.08%)
May 16, 2019 93.39 93.50 93.02 93.02 914 -1.05(-1.11%)
May 15, 2019 94.07 94.07 94.07 94.07 295 +0.89(+0.95%)
May 14, 2019 92.80 93.18 91.51 93.18 2,033 +0.85(+0.92%)
May 13, 2019 92.49 92.49 92.33 92.33 368 -3.89(-4.04%)
May 10, 2019 93.48 96.22 93.48 96.22 1,922 +1.73(+1.83%)
May 09, 2019 92.56 94.48 92.56 94.48 1,687 +0.20(+0.21%)
May 08, 2019 95.17 95.17 94.01 94.29 6,918 -0.48(-0.50%)
May 07, 2019 95.19 95.35 93.64 94.77 5,345 -0.45(-0.47%)
May 06, 2019 95.07 95.22 95.07 95.22 390 -0.79(-0.82%)
May 03, 2019 95.51 96.01 95.17 96.01 1,281 +0.65(+0.68%)
May 02, 2019 95.51 95.53 95.13 95.36 1,551 -2.34(-2.39%)
May 01, 2019 95.98 97.70 95.51 97.70 1,649 +1.05(+1.09%)
Apr 30, 2019 96.72 96.72 95.70 96.65 11,614 -0.44(-0.45%)
Apr 29, 2019 96.18 98.86 96.15 97.09 13,743 +1.04(+1.09%)
Apr 26, 2019 93.64 96.83 93.63 96.04 3,737 +0.33(+0.35%)
Apr 25, 2019 93.60 95.75 93.60 95.71 2,157 +1.18(+1.25%)
Apr 24, 2019 94.41 94.53 93.46 94.53 862 +0.20(+0.21%)
Apr 23, 2019 93.75 94.73 93.57 94.33 1,142 -0.34(-0.36%)
Apr 22, 2019 93.88 94.67 93.20 94.67 1,671 +1.74(+1.87%)
Apr 18, 2019 92.84 92.93 92.09 92.93 2,669 -1.29(-1.37%)
Apr 17, 2019 93.12 94.22 92.96 94.22 2,587 -0.22(-0.24%)
Apr 16, 2019 92.96 95.29 92.96 94.45 17,842 +1.31(+1.41%)
Apr 15, 2019 92.47 93.14 92.14 93.13 14,695 +1.66(+1.81%)
Apr 12, 2019 92.69 93.00 91.29 91.48 5,446 +0.12(+0.13%)
Apr 11, 2019 90.12 92.19 90.12 91.36 23,650 +2.23(+2.50%)
Apr 10, 2019 88.26 89.27 87.87 89.13 30,553 +0.71(+0.80%)
Apr 09, 2019 88.62 88.62 88.42 88.42 1,471 -0.29(-0.33%)
Apr 08, 2019 87.49 88.72 86.93 88.72 1,953 +1.45(+1.66%)
Apr 05, 2019 86.27 87.55 86.27 87.26 9,898 +1.54(+1.79%)
Apr 04, 2019 85.73 85.73 85.73 85.73 678 -0.47(-0.54%)
Apr 03, 2019 85.50 86.20 85.50 86.20 1,985 +1.42(+1.67%)
Apr 02, 2019 83.87 84.78 83.87 84.78 1,085 +0.77(+0.92%)
Apr 01, 2019 82.67 84.01 82.23 84.01 1,808 +2.16(+2.64%)
Mar 29, 2019 81.22 81.85 81.22 81.85 12,617 +0.00(+0.00%)
Mar 28, 2019 81.87 81.87 80.40 81.85 1,404 +0.05(+0.06%)
Mar 27, 2019 82.13 82.13 81.51 81.80 1,720 +0.35(+0.43%)
Mar 26, 2019 81.45 81.45 79.56 81.45 2,242 +2.11(+2.67%)
Mar 25, 2019 79.32 79.86 79.26 79.34 1,225 -0.15(-0.18%)
Mar 22, 2019 80.80 80.80 79.09 79.49 761 -3.25(-3.93%)
Mar 21, 2019 82.18 82.74 82.18 82.74 11,251 +0.54(+0.66%)
Mar 20, 2019 82.20 82.20 82.20 82.20 399 -1.23(-1.48%)
Mar 19, 2019 85.20 85.20 83.43 83.43 841 -0.02(-0.02%)
Mar 18, 2019 84.03 84.03 82.65 83.45 2,284 -0.47(-0.56%)
Mar 15, 2019 83.92 83.92 83.92 83.92 108 +0.63(+0.75%)
Mar 14, 2019 83.29 83.29 83.29 83.29 366 +0.58(+0.71%)
Mar 13, 2019 82.94 82.94 82.58 82.71 631 +0.52(+0.63%)
Mar 12, 2019 81.74 82.19 81.74 82.19 848 -0.06(-0.07%)
Mar 11, 2019 81.40 82.24 80.70 82.24 2,307 +2.47(+3.09%)
Mar 08, 2019 81.09 81.09 79.71 79.78 543 -1.31(-1.61%)
Mar 07, 2019 81.71 81.71 79.98 81.09 6,799 -1.20(-1.45%)
Mar 06, 2019 83.20 83.20 82.27 82.28 2,136 -1.32(-1.58%)
Mar 05, 2019 83.55 83.73 81.88 83.60 1,142 -0.17(-0.20%)
Mar 04, 2019 85.24 85.32 83.75 83.77 940 -1.01(-1.19%)
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.