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%)
Mar 01, 2019 84.92 84.93 83.36 84.78 3,589 +0.70(+0.83%)
Feb 28, 2019 87.52 87.52 82.74 84.08 14,582 -1.89(-2.20%)
Feb 27, 2019 87.80 87.80 84.67 85.98 4,998 -0.46(-0.53%)
Feb 26, 2019 86.69 86.94 85.54 86.43 3,823 +0.66(+0.77%)
Feb 25, 2019 85.04 86.42 85.04 85.77 4,257 +2.06(+2.46%)
Feb 22, 2019 83.72 83.72 83.72 83.72 543 -0.56(-0.66%)
Feb 21, 2019 83.65 84.38 83.65 84.27 3,510 +1.17(+1.41%)
Feb 20, 2019 82.83 83.89 82.59 83.10 3,844 +1.33(+1.63%)
Feb 19, 2019 81.77 81.77 81.77 179 +0.00(+0.00%)
Feb 15, 2019 80.90 81.77 80.90 81.77 57,758 +0.57(+0.70%)
Feb 14, 2019 79.64 81.21 78.48 81.20 5,505 +3.48(+4.47%)
Feb 13, 2019 77.72 77.72 77.72 77.72 467 +0.21(+0.27%)
Feb 11, 2019 77.51 77.51 77.51 0 -0.17(-0.22%)
Feb 08, 2019 77.88 77.91 77.45 77.68 1,631 -0.69(-0.88%)
Feb 07, 2019 78.03 78.38 77.25 78.38 1,966 +0.23(+0.30%)
Feb 06, 2019 77.67 78.14 77.67 78.14 2,867 +0.51(+0.65%)
Feb 05, 2019 78.10 78.10 76.16 77.64 1,663 +1.46(+1.92%)
Feb 04, 2019 76.08 76.18 74.71 76.18 4,411 -0.27(-0.35%)
Feb 01, 2019 76.15 76.76 74.68 76.44 4,242 -0.06(-0.08%)
Jan 31, 2019 74.87 76.51 74.03 76.51 14,204 +2.28(+3.07%)
Jan 30, 2019 74.66 74.66 70.74 74.23 5,291 -1.31(-1.74%)
Jan 29, 2019 75.51 75.75 73.82 75.54 2,879 -0.31(-0.41%)
Jan 28, 2019 73.25 75.96 73.25 75.85 4,791 +0.42(+0.56%)
Jan 25, 2019 74.47 75.43 74.47 75.43 1,849 +1.85(+2.51%)
Jan 24, 2019 74.15 74.15 73.58 73.58 546 -0.01(-0.01%)
Jan 23, 2019 75.65 76.31 73.59 73.59 1,550 -2.05(-2.71%)
Jan 22, 2019 77.33 77.33 75.10 75.64 1,191 -3.32(-4.20%)
Jan 18, 2019 77.46 79.83 77.46 78.96 45,358 +3.94(+5.26%)
Jan 17, 2019 74.60 75.02 74.32 75.02 1,642 +0.71(+0.95%)
Jan 16, 2019 73.55 74.98 73.27 74.31 38,911 +0.82(+1.11%)
Jan 15, 2019 68.77 73.49 68.77 73.49 3,238 +4.86(+7.09%)
Jan 14, 2019 68.67 69.31 68.52 68.63 3,527 -1.11(-1.59%)
Jan 11, 2019 69.16 69.87 67.20 69.74 2,116 -0.83(-1.17%)
Jan 10, 2019 71.07 75.63 70.38 70.56 2,451 -0.59(-0.84%)
Jan 09, 2019 71.36 72.02 71.02 71.16 1,990 +0.34(+0.48%)
Jan 08, 2019 70.73 70.82 70.65 70.82 2,299 +0.06(+0.09%)
Jan 07, 2019 74.97 74.97 69.68 70.75 2,286 -0.30(-0.42%)
Jan 04, 2019 70.49 71.05 69.52 71.05 1,893 -0.88(-1.22%)
Jan 03, 2019 69.14 71.93 69.14 71.93 2,032 +2.79(+4.04%)
Jan 02, 2019 67.31 69.83 66.98 69.14 3,768 +1.00(+1.46%)
Dec 31, 2018 66.74 68.71 66.74 68.14 7,684 -0.50(-0.73%)
Dec 28, 2018 64.79 69.77 64.76 68.64 13,476 +4.27(+6.64%)
Dec 27, 2018 64.47 64.47 64.37 64.37 648 +0.90(+1.42%)
Dec 26, 2018 62.73 63.94 61.95 63.47 3,024 +0.43(+0.68%)
Dec 24, 2018 63.35 63.35 63.04 63.04 222 +0.11(+0.17%)
Dec 21, 2018 65.09 65.29 59.83 62.93 23,388 -2.67(-4.07%)
Dec 20, 2018 66.03 66.26 65.37 65.60 1,815 -1.43(-2.13%)
Dec 19, 2018 66.51 67.21 66.51 67.03 850 +0.41(+0.62%)
Dec 18, 2018 68.10 68.10 65.60 66.61 5,164 -1.13(-1.67%)
Dec 17, 2018 69.80 69.80 67.75 67.75 406 -1.39(-2.01%)
Dec 14, 2018 68.24 69.95 67.85 69.14 2,004 -1.10(-1.56%)
Dec 13, 2018 72.19 72.19 70.18 70.23 1,949 -2.80(-3.84%)
Dec 12, 2018 72.00 74.55 72.00 73.03 779 +1.96(+2.75%)
Dec 11, 2018 71.08 71.08 71.08 121 +0.00(+0.00%)
Dec 10, 2018 68.60 71.15 68.60 71.08 2,287 +2.56(+3.73%)
Dec 07, 2018 72.54 72.73 68.52 68.52 890 -3.62(-5.02%)
Dec 06, 2018 75.69 75.69 72.14 72.14 77,900 -5.37(-6.93%)
Dec 04, 2018 77.22 77.84 76.32 77.51 1,447 -1.80(-2.28%)
Dec 03, 2018 78.88 79.46 78.88 79.31 84,971 +0.30(+0.37%)
Nov 30, 2018 83.23 83.23 78.12 79.01 30,070 -0.14(-0.18%)
Nov 29, 2018 79.88 79.88 79.16 79.16 1,949 +0.01(+0.02%)
Nov 28, 2018 77.94 79.82 77.23 79.14 2,037 +1.32(+1.70%)
Nov 27, 2018 79.40 79.40 77.82 77.82 2,355 -0.81(-1.03%)
Nov 26, 2018 86.20 86.20 78.50 78.63 1,169 -0.39(-0.49%)
Nov 23, 2018 79.01 79.01 79.01 317 +0.00(+0.00%)
Nov 21, 2018 79.01 79.01 79.01 0 -0.09(-0.11%)
Nov 20, 2018 83.04 83.04 79.06 79.10 4,254 -3.70(-4.47%)
Nov 19, 2018 83.71 83.71 82.80 82.80 1,246 -0.69(-0.83%)
Nov 16, 2018 83.49 83.49 83.33 83.49 445 +0.04(+0.04%)
Nov 15, 2018 83.50 83.79 83.46 83.46 690 +0.20(+0.24%)
Nov 14, 2018 83.28 83.28 83.10 83.26 1,169 -0.27(-0.32%)
Nov 13, 2018 83.95 83.95 82.79 83.53 1,934 -0.11(-0.13%)
Nov 12, 2018 84.26 84.26 83.64 83.64 1,269 -0.15(-0.18%)
Nov 09, 2018 84.13 84.13 83.79 83.79 1,781 -0.19(-0.22%)
Nov 08, 2018 85.90 85.90 83.50 83.98 3,725 +0.60(+0.72%)
Nov 07, 2018 83.31 83.62 83.11 83.38 3,222 +0.72(+0.88%)
Nov 06, 2018 82.75 83.09 82.31 82.65 4,229 +0.39(+0.48%)
Nov 05, 2018 82.15 82.62 81.99 82.26 1,236 +0.62(+0.76%)
Nov 02, 2018 79.91 82.07 79.91 81.64 3,786 -0.47(-0.57%)
Nov 01, 2018 82.48 82.48 82.10 82.10 1,158 -1.05(-1.26%)
Oct 31, 2018 82.66 83.15 82.00 83.15 640 +2.50(+3.10%)
Oct 30, 2018 79.91 80.81 79.91 80.65 3,106 +0.53(+0.67%)
Oct 29, 2018 82.08 82.08 80.12 80.12 4,321 -2.52(-3.05%)
Oct 26, 2018 83.20 83.76 82.61 82.64 6,459 +0.13(+0.16%)
Oct 25, 2018 82.69 83.47 81.81 82.51 5,926 +0.62(+0.76%)
Oct 24, 2018 84.18 84.18 81.75 81.89 1,809 -2.51(-2.98%)
Oct 23, 2018 84.85 84.97 83.88 84.40 5,135 -2.01(-2.33%)
Oct 22, 2018 86.25 86.65 85.30 86.41 2,951 +0.65(+0.76%)
Oct 19, 2018 86.84 86.84 84.13 85.76 3,007 -0.26(-0.31%)
Oct 18, 2018 86.60 87.02 86.03 86.03 24,724 -1.39(-1.59%)
Oct 17, 2018 87.77 87.77 87.15 87.42 29,602 -0.34(-0.39%)
Oct 16, 2018 86.34 87.76 86.34 87.76 2,813 +0.02(+0.02%)
Oct 15, 2018 86.21 87.97 85.66 87.74 13,943 +1.37(+1.59%)
Oct 12, 2018 87.25 87.25 85.48 86.37 9,418 -0.32(-0.37%)
Oct 11, 2018 90.59 90.59 86.55 86.68 4,074 -0.63(-0.72%)
Oct 10, 2018 88.20 88.39 87.31 87.31 8,379 -0.82(-0.93%)
Oct 09, 2018 88.80 88.80 87.46 88.13 6,892 -0.25(-0.29%)
Oct 08, 2018 88.28 88.45 86.87 88.38 31,134 -0.24(-0.27%)
Oct 05, 2018 88.45 88.62 87.33 88.62 48,679 +0.92(+1.05%)
Oct 04, 2018 89.52 89.52 87.70 87.70 11,961 -0.33(-0.37%)
Oct 02, 2018 88.03 88.03 88.03 0 -0.33(-0.37%)
Oct 01, 2018 87.96 88.58 87.96 88.36 18,944 +0.87(+0.99%)
Sep 28, 2018 88.13 88.81 87.49 87.49 8,169 -1.00(-1.14%)
Sep 27, 2018 89.48 89.48 87.27 88.50 3,404 +1.13(+1.29%)
Sep 26, 2018 89.89 89.89 87.37 87.37 20,642 -3.40(-3.75%)
Sep 24, 2018 90.77 90.77 90.77 0 +0.66(+0.73%)
Sep 21, 2018 90.11 90.11 90.11 2 +0.00(+0.00%)
Sep 19, 2018 90.11 90.11 90.11 0 +0.00(+0.00%)
Sep 18, 2018 90.11 91.64 90.02 90.11 24,594 +0.87(+0.98%)
Sep 17, 2018 89.26 89.26 89.24 89.24 476 -3.11(-3.37%)
Sep 13, 2018 92.35 92.35 92.35 0 +1.57(+1.73%)
Sep 10, 2018 90.77 90.77 90.77 0 +0.44(+0.49%)
Sep 07, 2018 90.99 90.99 90.33 90.33 680 -0.47(-0.51%)
Sep 06, 2018 91.35 91.35 90.80 90.80 453 -2.35(-2.53%)
Sep 05, 2018 96.05 96.05 93.15 93.15 941 -1.80(-1.90%)
Sep 04, 2018 96.64 96.64 94.96 94.96 368 -1.37(-1.42%)
Aug 31, 2018 96.32 96.32 96.32 0 +0.00(+0.00%)
Aug 29, 2018 96.32 96.32 96.32 0 +0.00(+0.00%)
Aug 27, 2018 96.32 96.32 96.32 0 +0.11(+0.12%)
Aug 24, 2018 96.21 96.21 96.21 96.21 113 -1.23(-1.27%)
Aug 23, 2018 97.44 97.44 97.44 3 +0.00(+0.00%)
Aug 21, 2018 97.44 97.44 97.44 0 +0.00(+0.00%)
Aug 17, 2018 97.44 97.44 97.44 0 +2.07(+2.17%)
Aug 15, 2018 95.37 95.37 95.37 0 -1.51(-1.56%)
Aug 14, 2018 96.55 96.94 96.55 96.89 23,202 +0.33(+0.34%)
Aug 13, 2018 96.56 96.56 96.56 96.56 226 +0.59(+0.61%)
Aug 10, 2018 96.35 96.35 95.37 95.97 12,027 +0.37(+0.39%)
Aug 09, 2018 95.60 95.60 95.60 11,347 +0.00(+0.00%)
Aug 08, 2018 95.60 95.60 95.60 95.60 226 -1.32(-1.36%)
Aug 07, 2018 94.50 97.21 94.50 96.92 1,824 +0.91(+0.95%)
Aug 06, 2018 94.68 96.02 94.68 96.02 1,361 +3.00(+3.22%)
Aug 03, 2018 92.24 93.02 92.24 93.02 226 -1.98(-2.08%)
Aug 01, 2018 95.00 95.00 95.00 0 +0.00(+0.00%)
Jul 25, 2018 0 +0.00(+0.00%)
Jul 23, 2018 94.92 94.92 94.92 4 +1.02(+1.09%)
Jul 20, 2018 93.90 93.90 93.90 93.90 161 -0.22(-0.23%)
Jul 19, 2018 94.94 94.94 94.12 94.12 12,015 -0.41(-0.43%)
Jul 17, 2018 94.53 94.53 94.53 87 -2.01(-2.08%)
Jul 16, 2018 96.53 96.53 96.53 96.53 11,347 +1.98(+2.09%)
Jul 12, 2018 94.56 94.56 94.56 184 -1.24(-1.29%)
Jul 10, 2018 95.80 95.80 95.80 46,236 +0.20(+0.21%)
Jul 06, 2018 95.59 95.59 95.59 0 +1.04(+1.10%)
Jul 05, 2018 94.56 94.56 94.56 94.56 196 +0.10(+0.10%)
Jul 03, 2018 94.46 94.46 94.46 0 -0.48(-0.50%)
Jun 29, 2018 94.94 94.94 94.94 109 +0.84(+0.89%)
Jun 28, 2018 94.10 94.10 94.10 94.10 116 -0.10(-0.10%)
Jun 27, 2018 94.20 94.20 94.20 94.20 452 -2.82(-2.91%)
Jun 25, 2018 97.01 97.01 97.01 7,039 -1.13(-1.15%)
Jun 22, 2018 97.93 98.85 96.60 98.15 4,380 +1.45(+1.49%)
Jun 21, 2018 94.92 96.82 94.92 96.70 3,319 -1.79(-1.82%)
Jun 20, 2018 96.59 98.49 95.33 98.49 36,739 +1.53(+1.57%)
Jun 19, 2018 95.66 97.10 95.09 96.96 36,883 +0.71(+0.73%)
Jun 18, 2018 97.32 97.32 95.05 96.26 20,063 +1.68(+1.78%)
Jun 15, 2018 95.84 95.88 94.58 94.58 1,269 +0.91(+0.97%)
Jun 13, 2018 93.67 93.67 93.67 161 -0.99(-1.05%)
Jun 11, 2018 94.66 94.66 94.66 0 +1.64(+1.76%)
Jun 08, 2018 93.60 93.60 93.02 93.02 357 -0.94(-1.01%)
Jun 06, 2018 93.96 93.96 93.96 0 -0.50(-0.53%)
Jun 05, 2018 94.59 95.14 94.46 94.46 4,396 -0.51(-0.54%)
Jun 04, 2018 94.39 94.98 94.33 94.98 71,356 +1.93(+2.08%)
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.