UK markets open in 2 hours 2 minutes
NIKKEI 225
38,857.90 -42.12 (-0.11%) HANG SENG
18,934.74 +107.39 (+0.57%) CRUDE OIL
78.87 +1.15 (+1.48%) GOLD FUTURES
2,352.50 +18.00 (+0.77%) DOW
39,069.59 +4.29 (+0.01%) Bitcoin GBP
53,024.18 -801.11 (-1.49%)
Virtus Rampart Enhanced Core Equity C (PGICX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 23 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 22 May 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 21 May 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 20 May 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 17 May 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 16 May 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 15 May 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 14 May 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 13 May 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 10 May 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 09 May 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 08 May 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 07 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 06 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 03 May 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 02 May 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 01 May 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 30 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 29 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 26 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 25 Apr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 24 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 23 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 22 Apr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 19 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 18 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 17 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 16 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 15 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 12 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 11 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 10 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 09 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 08 Apr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 05 Apr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 04 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 03 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 02 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 01 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 28 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 27 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 26 Mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 25 Mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 22 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 21 Mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 20 Mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 19 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 18 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 15 Mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 14 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 13 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 12 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 11 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 08 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 07 Mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 06 Mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 05 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 04 Mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 01 Mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 29 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 28 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 27 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 26 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 23 Feb 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 22 Feb 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 21 Feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 20 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 16 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 15 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 14 Feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 13 Feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 12 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 09 Feb 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 08 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 07 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 06 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 05 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 02 Feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 01 Feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 31 Jan 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 30 Jan 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 29 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 26 Jan 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 25 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 24 Jan 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 23 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 22 Jan 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 19 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 18 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 17 Jan 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 16 Jan 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 12 Jan 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 11 Jan 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 10 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 09 Jan 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 08 Jan 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 05 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 04 Jan 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 03 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.