Vanguard Capital Opportunity Inv (VHCOX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
| Apr 25, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| Apr 24, 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | - |
| Apr 23, 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
| Apr 22, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| Apr 19, 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
| Apr 18, 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
| Apr 17, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
| Apr 16, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
| Apr 15, 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
| Apr 12, 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
| Apr 11, 2024 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | - |
| Apr 10, 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
| Apr 09, 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
| Apr 08, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
| Apr 05, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
| Apr 04, 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
| Apr 03, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
| Apr 02, 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | - |
| Apr 01, 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
| Mar 28, 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
| Mar 27, 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | - |
| Mar 26, 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
| Mar 25, 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - |
| Mar 22, 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | - |
| Mar 21, 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | - |
| Mar 20, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| Mar 19, 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | - |
| Mar 18, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| Mar 15, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| Mar 14, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Mar 13, 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
| Mar 12, 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | - |
| Mar 11, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
| Mar 08, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
| Mar 07, 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
| Mar 06, 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
| Mar 05, 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
| Mar 04, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
| Mar 01, 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
| Feb 29, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
| Feb 28, 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
| Feb 27, 2024 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
| Feb 26, 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
| Feb 23, 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | - |
| Feb 22, 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
| Feb 21, 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
| Feb 20, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
| Feb 16, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
| Feb 15, 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
| Feb 14, 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
| Feb 13, 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
| Feb 12, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
| Feb 09, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
| Feb 08, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| Feb 07, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
| Feb 06, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| Feb 05, 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
| Feb 02, 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
| Feb 01, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
| Jan 31, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| Jan 30, 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
| Jan 29, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
| Jan 26, 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
| Jan 25, 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
| Jan 24, 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
| Jan 23, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| Jan 22, 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
| Jan 19, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
| Jan 18, 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
| Jan 17, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
| Jan 16, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| Jan 12, 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
| Jan 11, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| Jan 10, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
| Jan 09, 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
| Jan 08, 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
| Jan 05, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| Jan 04, 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| Jan 03, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
| Jan 02, 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
| Dec 29, 2023 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
| Dec 28, 2023 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| Dec 27, 2023 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
| Dec 26, 2023 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
| Dec 22, 2023 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
| Dec 21, 2023 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
| Dec 20, 2023 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
| Dec 19, 2023 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
| Dec 19, 2023 | 0.544 Dividend | |||||
| Dec 19, 2023 | 1.267 Capital Gain | |||||
| Dec 18, 2023 | 78.43 | 78.43 | 78.43 | 78.43 | 76.62 | - |
| Dec 15, 2023 | 78.21 | 78.21 | 78.21 | 78.21 | 76.40 | - |
| Dec 14, 2023 | 78.45 | 78.45 | 78.45 | 78.45 | 76.64 | - |
| Dec 13, 2023 | 77.79 | 77.79 | 77.79 | 77.79 | 75.99 | - |
| Dec 12, 2023 | 76.72 | 76.72 | 76.72 | 76.72 | 74.95 | - |
| Dec 11, 2023 | 76.40 | 76.40 | 76.40 | 76.40 | 74.64 | - |
| Dec 08, 2023 | 76.04 | 76.04 | 76.04 | 76.04 | 74.28 | - |
| Dec 07, 2023 | 75.72 | 75.72 | 75.72 | 75.72 | 73.97 | - |
| Dec 06, 2023 | 75.14 | 75.14 | 75.14 | 75.14 | 73.40 | - |
| *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.