Canada markets closed

Virtus Duff & Phelps Glb Rl Estt Secs C (VGSCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
29.99+0.22 (+0.74%)
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202429.7729.7729.7729.7729.77-
May 01, 202429.1929.1929.1929.1929.19-
Apr 30, 202429.2229.2229.2229.2229.22-
Apr 29, 202429.6329.6329.6329.6329.63-
Apr 26, 202429.3229.3229.3229.3229.32-
Apr 25, 202429.2529.2529.2529.2529.25-
Apr 24, 202429.3729.3729.3729.3729.37-
Apr 23, 202429.4829.4829.4829.4829.48-
Apr 22, 202429.1529.1529.1529.1529.15-
Apr 19, 202428.9128.9128.9128.9128.91-
Apr 18, 202428.8528.8528.8528.8528.85-
Apr 17, 202428.7728.7728.7728.7728.77-
Apr 16, 202428.9428.9428.9428.9428.94-
Apr 15, 202429.2729.2729.2729.2729.27-
Apr 12, 202430.0130.0130.0130.0130.01-
Apr 11, 202430.0130.0130.0130.0130.01-
Apr 10, 202429.9729.9729.9729.9729.97-
Apr 09, 202430.9230.9230.9230.9230.92-
Apr 08, 202430.6130.6130.6130.6130.61-
Apr 05, 202430.1730.1730.1730.1730.17-
Apr 04, 202429.9929.9929.9929.9929.99-
Apr 03, 202430.1330.1330.1330.1330.13-
Apr 02, 202430.1930.1930.1930.1930.19-
Apr 01, 202430.5630.5630.5630.5630.56-
Mar 28, 202430.9830.9830.9830.9830.98-
Mar 27, 202430.7830.7830.7830.7830.78-
Mar 26, 202430.1930.1930.1930.1930.19-
Mar 25, 202430.2830.2830.2830.2830.28-
Mar 22, 202430.4530.4530.4530.4530.45-
Mar 21, 202430.7230.7230.7230.7230.72-
Mar 20, 202430.5530.5530.5530.5530.55-
Mar 19, 202430.3330.3330.3330.3330.33-
Mar 18, 202430.2530.2530.2530.2530.25-
Mar 15, 202430.1830.1830.1830.1830.18-
Mar 14, 202430.2830.2830.2830.2830.28-
Mar 13, 202430.7530.7530.7530.7530.75-
Mar 12, 202430.7530.7530.7530.7530.75-
Mar 11, 202430.8330.8330.8330.8330.83-
Mar 08, 202430.9430.9430.9430.9430.94-
Mar 07, 202430.6330.6330.6330.6330.63-
Mar 06, 202430.5030.5030.5030.5030.50-
Mar 05, 202430.3130.3130.3130.3130.31-
Mar 04, 202430.6030.6030.6030.6030.60-
Mar 01, 202430.4430.4430.4430.4430.44-
Feb 29, 202430.1530.1530.1530.1530.15-
Feb 28, 202430.0130.0130.0130.0130.01-
Feb 27, 202429.9229.9229.9229.9229.92-
Feb 26, 202429.9029.9029.9029.9029.90-
Feb 23, 202430.1530.1530.1530.1530.15-
Feb 22, 202430.2430.2430.2430.2430.24-
Feb 21, 202430.1530.1530.1530.1530.15-
Feb 20, 202429.9829.9829.9829.9829.98-
Feb 16, 202430.0930.0930.0930.0930.09-
Feb 15, 202430.2130.2130.2130.2130.21-
Feb 14, 202429.6829.6829.6829.6829.68-
Feb 13, 202429.5329.5329.5329.5329.53-
Feb 12, 202430.0330.0330.0330.0330.03-
Feb 09, 202430.0630.0630.0630.0630.06-
Feb 08, 202430.0730.0730.0730.0730.07-
Feb 07, 202429.9729.9729.9729.9729.97-
Feb 06, 202429.9829.9829.9829.9829.98-
Feb 05, 202429.7129.7129.7129.7129.71-
Feb 02, 202430.1530.1530.1530.1530.15-
Feb 01, 202430.4630.4630.4630.4630.46-
Jan 31, 202430.0630.0630.0630.0630.06-
Jan 30, 202430.2530.2530.2530.2530.25-
Jan 29, 202430.4630.4630.4630.4630.46-
Jan 26, 202430.2430.2430.2430.2430.24-
Jan 25, 202430.2530.2530.2530.2530.25-
Jan 24, 202430.1130.1130.1130.1130.11-
Jan 23, 202430.3330.3330.3330.3330.33-
Jan 22, 202430.5230.5230.5230.5230.52-
Jan 19, 202430.4130.4130.4130.4130.41-
Jan 18, 202430.1330.1330.1330.1330.13-
Jan 17, 202430.3030.3030.3030.3030.30-
Jan 16, 202430.9330.9330.9330.9330.93-
Jan 12, 202431.1631.1631.1631.1631.16-
Jan 11, 202430.9730.9730.9730.9730.97-
Jan 10, 202431.1631.1631.1631.1631.16-
Jan 09, 202431.0631.0631.0631.0631.06-
Jan 08, 202431.2831.2831.2831.2831.28-
Jan 05, 202430.8730.8730.8730.8730.87-
Jan 04, 202430.8930.8930.8930.8930.89-
Jan 03, 202430.9630.9630.9630.9630.96-
Jan 02, 202431.5631.5631.5631.5631.56-
Dec 29, 202331.4831.4831.4831.4831.48-
Dec 28, 202331.7631.7631.7631.7631.76-
Dec 27, 202331.5831.5831.5831.5831.58-
Dec 26, 202331.3331.3331.3331.3331.33-
Dec 22, 202331.1931.1931.1931.1931.19-
Dec 21, 202331.0631.0631.0631.0631.06-
Dec 20, 202330.7630.7630.7630.7630.76-
Dec 20, 20230.31 Dividend
Dec 19, 202331.4331.4331.4331.4331.12-
Dec 18, 202331.2431.2431.2431.2430.93-
Dec 15, 202331.4131.4131.4131.4131.10-
Dec 14, 202331.7431.7431.7431.7431.43-
Dec 13, 202330.8830.8830.8830.8830.58-
Dec 12, 202329.9629.9629.9629.9629.66-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...