UK markets closed

Virtus Duff & Phelps Real Estate Secs A (PHRAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.27+0.09 (+0.52%)
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202417.1817.1817.1817.1817.18-
01 May 202416.9016.9016.9016.9016.90-
30 Apr 202416.9316.9316.9316.9316.93-
29 Apr 202417.2117.2117.2117.2117.21-
26 Apr 202417.0517.0517.0517.0517.05-
25 Apr 202417.0317.0317.0317.0317.03-
24 Apr 202417.1017.1017.1017.1017.10-
23 Apr 202417.1017.1017.1017.1017.10-
22 Apr 202416.9416.9416.9416.9416.94-
19 Apr 202416.8116.8116.8116.8116.81-
18 Apr 202416.7216.7216.7216.7216.72-
17 Apr 202416.6816.6816.6816.6816.68-
16 Apr 202416.8216.8216.8216.8216.82-
15 Apr 202417.0317.0317.0317.0317.03-
12 Apr 202417.5017.5017.5017.5017.50-
11 Apr 202417.5017.5017.5017.5017.50-
10 Apr 202417.4617.4617.4617.4617.46-
09 Apr 202418.1218.1218.1218.1218.12-
08 Apr 202417.9217.9217.9217.9217.92-
05 Apr 202417.6217.6217.6217.6217.62-
04 Apr 202417.5217.5217.5217.5217.52-
03 Apr 202417.6417.6417.6417.6417.64-
02 Apr 202417.6317.6317.6317.6317.63-
01 Apr 202417.8417.8417.8417.8417.84-
28 Mar 202418.1618.1618.1618.1618.16-
27 Mar 202417.9817.9817.9817.9817.98-
26 Mar 202417.5117.5117.5117.5117.51-
25 Mar 202417.6017.6017.6017.6017.60-
22 Mar 202417.7417.7417.7417.7417.74-
21 Mar 202418.0018.0018.0018.0018.00-
20 Mar 202417.9417.9417.9417.9417.94-
19 Mar 202417.8717.8717.8717.8717.87-
18 Mar 202417.8517.8517.8517.8517.85-
15 Mar 202417.8317.8317.8317.8317.83-
14 Mar 202417.8817.8817.8817.8817.88-
13 Mar 202418.2718.2718.2718.2718.27-
12 Mar 202418.2718.2718.2718.2718.27-
11 Mar 202418.3718.3718.3718.3718.37-
08 Mar 202418.3718.3718.3718.3718.37-
07 Mar 202418.1918.1918.1918.1918.19-
06 Mar 202418.1518.1518.1518.1518.15-
05 Mar 202418.0718.0718.0718.0718.07-
04 Mar 202418.3118.3118.3118.3118.31-
01 Mar 202418.1718.1718.1718.1718.17-
29 Feb 202417.9917.9917.9917.9917.99-
28 Feb 202417.8617.8617.8617.8617.86-
27 Feb 202417.7417.7417.7417.7417.74-
26 Feb 202417.7117.7117.7117.7117.71-
23 Feb 202417.9017.9017.9017.9017.90-
22 Feb 202417.9417.9417.9417.9417.94-
21 Feb 202417.9017.9017.9017.9017.90-
20 Feb 202417.7517.7517.7517.7517.75-
16 Feb 202417.8017.8017.8017.8017.80-
15 Feb 202417.9517.9517.9517.9517.95-
14 Feb 202417.5817.5817.5817.5817.58-
13 Feb 202417.4517.4517.4517.4517.45-
12 Feb 202417.7217.7217.7217.7217.72-
09 Feb 202417.7917.7917.7917.7917.79-
08 Feb 202417.7817.7817.7817.7817.78-
07 Feb 202417.6317.6317.6317.6317.63-
06 Feb 202417.6617.6617.6617.6617.66-
05 Feb 202417.4217.4217.4217.4217.42-
02 Feb 202417.7717.7717.7717.7717.77-
01 Feb 202417.9717.9717.9717.9717.97-
31 Jan 202417.6417.6417.6417.6417.64-
30 Jan 202417.7917.7917.7917.7917.79-
29 Jan 202417.9617.9617.9617.9617.96-
26 Jan 202417.8417.8417.8417.8417.84-
25 Jan 202417.8717.8717.8717.8717.87-
24 Jan 202417.7017.7017.7017.7017.70-
23 Jan 202417.9717.9717.9717.9717.97-
22 Jan 202418.0818.0818.0818.0818.08-
19 Jan 202418.0218.0218.0218.0218.02-
18 Jan 202417.8017.8017.8017.8017.80-
17 Jan 202417.9517.9517.9517.9517.95-
16 Jan 202418.2818.2818.2818.2818.28-
12 Jan 202418.3618.3618.3618.3618.36-
11 Jan 202418.2218.2218.2218.2218.22-
10 Jan 202418.4018.4018.4018.4018.40-
09 Jan 202418.3318.3318.3318.3318.33-
08 Jan 202418.4318.4318.4318.4318.43-
05 Jan 202418.1718.1718.1718.1718.17-
04 Jan 202418.2218.2218.2218.2218.22-
03 Jan 202418.2618.2618.2618.2618.26-
02 Jan 202418.6518.6518.6518.6518.65-
29 Dec 202318.4518.4518.4518.4518.45-
28 Dec 202318.6718.6718.6718.6718.67-
27 Dec 202318.5418.5418.5418.5418.54-
26 Dec 202318.4618.4618.4618.4618.46-
22 Dec 202318.3118.3118.3118.3118.31-
21 Dec 202318.2418.2418.2418.2418.24-
21 Dec 20230.148 Dividend
21 Dec 20231.867 Capital gain
20 Dec 202320.0720.0720.0720.0718.06-
19 Dec 202320.3720.3720.3720.3718.32-
18 Dec 202320.2420.2420.2420.2418.21-
15 Dec 202320.3220.3220.3220.3218.28-
14 Dec 202320.6120.6120.6120.6118.54-
13 Dec 202320.0920.0920.0920.0918.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...