Virtus International S/C A (AOPAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| May 30, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| May 29, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| May 28, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| May 24, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| May 23, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| May 22, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| May 21, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| May 20, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| May 17, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| May 16, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| May 15, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| May 14, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| May 13, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| May 10, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| May 09, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| May 08, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| May 07, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| May 06, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| May 03, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| May 02, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| May 01, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| Apr 30, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| Apr 29, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Apr 26, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| Apr 25, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| Apr 24, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Apr 23, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| Apr 22, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| Apr 19, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| Apr 18, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| Apr 17, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| Apr 16, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| Apr 15, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| Apr 12, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| Apr 11, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| Apr 10, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Apr 09, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| Apr 08, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| Apr 05, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| Apr 04, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Apr 03, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Apr 02, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| Apr 01, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Mar 28, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| Mar 27, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| Mar 26, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| Mar 25, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| Mar 22, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| Mar 21, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| Mar 20, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Mar 19, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| Mar 18, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| Mar 15, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| Mar 14, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Mar 13, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Mar 12, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Mar 11, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| Mar 08, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| Mar 07, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| Mar 06, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Mar 05, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| Mar 04, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| Mar 01, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| Feb 29, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| Feb 28, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| Feb 27, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| Feb 26, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| Feb 23, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| Feb 22, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| Feb 21, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Feb 20, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| Feb 16, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| Feb 15, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| Feb 14, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| Feb 13, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| Feb 12, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Feb 09, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| Feb 08, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| Feb 07, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| Feb 06, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| Feb 05, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Feb 02, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| Feb 01, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| Jan 31, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| Jan 30, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| Jan 29, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| Jan 26, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| Jan 25, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| Jan 24, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Jan 23, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| Jan 22, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| Jan 19, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| Jan 18, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Jan 17, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| Jan 16, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| Jan 12, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| Jan 11, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| Jan 10, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| Jan 09, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.