Canada markets closed

Virtus KAR Mid-Cap Core C (VMCCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
48.20-0.22 (-0.45%)
At close: 08:05AM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024------
Apr 18, 202448.2048.2048.2048.2048.20-
Apr 17, 202448.4248.4248.4248.4248.42-
Apr 16, 202448.8248.8248.8248.8248.82-
Apr 15, 202448.8548.8548.8548.8548.85-
Apr 12, 202450.0350.0350.0350.0350.03-
Apr 11, 202450.0350.0350.0350.0350.03-
Apr 10, 202449.9649.9649.9649.9649.96-
Apr 09, 202450.8150.8150.8150.8150.81-
Apr 08, 202450.7250.7250.7250.7250.72-
Apr 05, 202450.5950.5950.5950.5950.59-
Apr 04, 202450.1850.1850.1850.1850.18-
Apr 03, 202451.0151.0151.0151.0151.01-
Apr 02, 202450.9550.9550.9550.9550.95-
Apr 01, 202451.4051.4051.4051.4051.40-
Mar 28, 202451.9751.9751.9751.9751.97-
Mar 27, 202451.8051.8051.8051.8051.80-
Mar 26, 202451.0651.0651.0651.0651.06-
Mar 25, 202451.0151.0151.0151.0151.01-
Mar 22, 202451.3451.3451.3451.3451.34-
Mar 21, 202451.6451.6451.6451.6451.64-
Mar 20, 202451.2951.2951.2951.2951.29-
Mar 19, 202450.9050.9050.9050.9050.90-
Mar 18, 202450.5050.5050.5050.5050.50-
Mar 15, 202450.4850.4850.4850.4850.48-
Mar 14, 202450.6050.6050.6050.6050.60-
Mar 13, 202451.2151.2151.2151.2151.21-
Mar 12, 202451.2151.2151.2151.2151.21-
Mar 11, 202450.8450.8450.8450.8450.84-
Mar 08, 202451.1351.1351.1351.1351.13-
Mar 07, 202451.5151.5151.5151.5151.51-
Mar 06, 202450.9850.9850.9850.9850.98-
Mar 05, 202450.6950.6950.6950.6950.69-
Mar 04, 202451.2751.2751.2751.2751.27-
Mar 01, 202451.2551.2551.2551.2551.25-
Feb 29, 202450.9250.9250.9250.9250.92-
Feb 28, 202450.6450.6450.6450.6450.64-
Feb 27, 202450.5450.5450.5450.5450.54-
Feb 26, 202450.8050.8050.8050.8050.80-
Feb 23, 202450.8050.8050.8050.8050.80-
Feb 22, 202450.6250.6250.6250.6250.62-
Feb 21, 202449.9649.9649.9649.9649.96-
Feb 20, 202449.9149.9149.9149.9149.91-
Feb 16, 202450.1550.1550.1550.1550.15-
Feb 15, 202450.2350.2350.2350.2350.23-
Feb 14, 202450.2150.2150.2150.2150.21-
Feb 13, 202449.5049.5049.5049.5049.50-
Feb 12, 202450.3150.3150.3150.3150.31-
Feb 09, 202450.3150.3150.3150.3150.31-
Feb 08, 202450.0550.0550.0550.0550.05-
Feb 07, 202449.4749.4749.4749.4749.47-
Feb 06, 202449.1649.1649.1649.1649.16-
Feb 05, 202449.0749.0749.0749.0749.07-
Feb 02, 202449.3649.3649.3649.3649.36-
Feb 01, 202449.3549.3549.3549.3549.35-
Jan 31, 202448.5948.5948.5948.5948.59-
Jan 30, 202449.5349.5349.5349.5349.53-
Jan 29, 202449.4949.4949.4949.4949.49-
Jan 26, 202448.8748.8748.8748.8748.87-
Jan 25, 202448.9548.9548.9548.9548.95-
Jan 24, 202448.7248.7248.7248.7248.72-
Jan 23, 202449.2749.2749.2749.2749.27-
Jan 22, 202449.2949.2949.2949.2949.29-
Jan 19, 202448.7248.7248.7248.7248.72-
Jan 18, 202448.3348.3348.3348.3348.33-
Jan 17, 202447.7647.7647.7647.7647.76-
Jan 16, 202448.1348.1348.1348.1348.13-
Jan 12, 202448.0348.0348.0348.0348.03-
Jan 11, 202448.0448.0448.0448.0448.04-
Jan 10, 202448.0848.0848.0848.0848.08-
Jan 09, 202447.8847.8847.8847.8847.88-
Jan 08, 202448.0548.0548.0548.0548.05-
Jan 05, 202447.3747.3747.3747.3747.37-
Jan 04, 202447.3547.3547.3547.3547.35-
Jan 03, 202447.2847.2847.2847.2847.28-
Jan 02, 202448.4748.4748.4748.4748.47-
Dec 29, 202349.1049.1049.1049.1049.10-
Dec 28, 202349.3249.3249.3249.3249.32-
Dec 27, 202349.3449.3449.3449.3449.34-
Dec 26, 202349.2249.2249.2249.2249.22-
Dec 22, 202348.7748.7748.7748.7748.77-
Dec 21, 202348.4248.4248.4248.4248.42-
Dec 20, 202347.7747.7747.7747.7747.77-
Dec 20, 20230 Dividend
Dec 20, 20231.334 Capital Gain
Dec 19, 202349.7449.7449.7449.7448.41-
Dec 18, 202349.5549.5549.5549.5548.22-
Dec 15, 202349.2949.2949.2949.2947.97-
Dec 14, 202349.5749.5749.5749.5748.24-
Dec 13, 202348.9148.9148.9148.9147.60-
Dec 12, 202348.2548.2548.2548.2546.96-
Dec 11, 202348.0648.0648.0648.0646.77-
Dec 08, 202347.5847.5847.5847.5846.30-
Dec 07, 202347.4747.4747.4747.4746.20-
Dec 06, 202347.3447.3447.3447.3446.07-
Dec 05, 202347.2747.2747.2747.2746.00-
Dec 04, 202347.8647.8647.8647.8646.58-
Dec 01, 202347.6347.6347.6347.6346.35-
Nov 30, 202346.7946.7946.7946.7945.54-
Nov 29, 202346.3546.3546.3546.3545.11-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...