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, 2017 74.77 75.86 74.77 75.65 4,236 +0.69(+0.92%)
May 30, 2017 76.72 76.72 74.79 74.96 3,815 -1.93(-2.51%)
May 26, 2017 76.70 76.89 75.58 76.89 2,769 -0.15(-0.19%)
May 25, 2017 75.57 78.91 75.05 77.04 7,594 +1.42(+1.88%)
May 24, 2017 76.37 76.60 75.62 75.62 16,895 -1.69(-2.19%)
May 23, 2017 77.14 77.77 77.14 77.31 4,723 -0.72(-0.92%)
May 22, 2017 77.44 78.08 77.37 78.03 1,167 -0.84(-1.07%)
May 19, 2017 77.02 79.51 76.84 78.87 1,634 +2.87(+3.77%)
May 18, 2017 75.50 76.01 75.50 76.01 1,500 +0.69(+0.91%)
May 17, 2017 76.23 76.23 74.95 75.32 2,420 -1.48(-1.93%)
May 16, 2017 75.26 76.98 75.26 76.80 3,366 +1.07(+1.42%)
May 15, 2017 74.86 75.84 74.86 75.72 2,472 +1.49(+2.00%)
May 12, 2017 74.00 74.53 74.00 74.24 13,031 -0.91(-1.22%)
May 11, 2017 76.04 76.04 75.15 75.15 3,584 -1.75(-2.28%)
May 10, 2017 76.85 77.36 76.85 76.90 6,109 -0.02(-0.02%)
May 09, 2017 76.92 76.96 76.56 76.92 4,267 -0.11(-0.15%)
May 08, 2017 76.55 77.03 76.02 77.03 2,703 +0.35(+0.45%)
May 05, 2017 76.40 76.68 76.27 76.68 2,967 +0.11(+0.14%)
May 04, 2017 76.77 76.77 76.26 76.58 5,158 -2.98(-3.75%)
May 03, 2017 76.79 79.56 76.78 79.56 2,057 +2.47(+3.20%)
May 02, 2017 76.90 77.10 76.64 77.10 3,435 -1.87(-2.36%)
May 01, 2017 78.00 78.96 77.95 78.96 4,684 -0.24(-0.31%)
Apr 28, 2017 80.82 81.51 78.90 79.21 12,503 -2.27(-2.79%)
Apr 27, 2017 81.38 82.09 81.38 81.48 101,413 -0.78(-0.94%)
Apr 26, 2017 82.08 82.40 81.89 82.25 13,527 +0.95(+1.16%)
Apr 25, 2017 81.38 81.52 81.31 81.31 2,621 +0.20(+0.25%)
Apr 24, 2017 81.43 81.56 80.95 81.11 4,737 -0.53(-0.64%)
Apr 21, 2017 81.63 82.01 80.94 81.63 273,494 +0.02(+0.03%)
Apr 20, 2017 81.37 81.88 80.88 81.61 15,999 +0.36(+0.44%)
Apr 19, 2017 80.54 81.29 80.23 81.25 35,866 +0.78(+0.97%)
Apr 18, 2017 80.02 80.80 79.59 80.47 8,242 +0.74(+0.92%)
Apr 17, 2017 79.25 79.73 78.94 79.73 29,587 +0.86(+1.10%)
Apr 13, 2017 79.16 79.16 78.42 78.87 8,073 -0.89(-1.11%)
Apr 12, 2017 78.92 79.89 78.92 79.76 53,455 +0.43(+0.54%)
Apr 11, 2017 78.96 80.52 78.66 79.33 8,961 +0.01(+0.01%)
Apr 10, 2017 78.81 79.86 78.81 79.32 13,475 +0.93(+1.18%)
Apr 07, 2017 77.49 78.39 77.49 78.39 12,886 +0.67(+0.86%)
Apr 06, 2017 75.76 77.72 75.76 77.72 19,496 +2.11(+2.79%)
Apr 05, 2017 77.77 77.77 75.61 75.61 12,111 -1.53(-1.99%)
Apr 04, 2017 77.36 78.08 76.67 77.14 7,308 -0.23(-0.30%)
Apr 03, 2017 78.36 78.36 77.17 77.37 19,705 -0.37(-0.47%)
Mar 31, 2017 77.26 77.97 77.26 77.74 32,032 +0.35(+0.45%)
Mar 30, 2017 77.42 77.44 77.09 77.39 5,458 +0.86(+1.13%)
Mar 29, 2017 76.50 76.90 76.33 76.52 29,542 -0.29(-0.38%)
Mar 28, 2017 75.90 76.93 75.90 76.82 53,046 +1.38(+1.83%)
Mar 27, 2017 74.39 75.71 74.39 75.44 1,650 +0.50(+0.67%)
Mar 24, 2017 75.65 75.93 74.79 74.94 27,816 -0.48(-0.63%)
Mar 23, 2017 75.60 75.86 75.05 75.41 11,339 -0.12(-0.16%)
Mar 22, 2017 75.90 75.90 75.20 75.53 9,290 -0.84(-1.10%)
Mar 21, 2017 76.44 77.22 76.37 76.37 79,971 -1.83(-2.33%)
Mar 20, 2017 79.13 79.13 78.20 78.20 6,010 -1.00(-1.26%)
Mar 17, 2017 79.25 79.28 79.01 79.20 2,110 -0.66(-0.82%)
Mar 16, 2017 79.75 79.86 79.75 79.86 844 +0.50(+0.63%)
Mar 15, 2017 78.63 79.49 78.63 79.36 101,438 +2.00(+2.59%)
Mar 14, 2017 77.06 77.36 76.98 77.36 1,014 -0.48(-0.62%)
Mar 13, 2017 77.82 77.87 77.66 77.84 1,071 -0.01(-0.02%)
Mar 10, 2017 79.21 79.21 77.85 77.85 19,406 -0.77(-0.98%)
Mar 09, 2017 79.35 79.35 78.62 78.62 1,895 -1.60(-2.00%)
Mar 08, 2017 79.35 80.71 79.35 80.22 34,390 +0.25(+0.31%)
Mar 07, 2017 80.36 80.76 79.45 79.98 4,681 -0.04(-0.05%)
Mar 06, 2017 79.77 80.63 79.59 80.02 4,775 -0.23(-0.29%)
Mar 03, 2017 80.13 80.84 79.36 80.25 10,447 -0.64(-0.79%)
Mar 02, 2017 80.16 81.15 79.29 80.89 60,548 +0.39(+0.48%)
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.