UK markets open in 1 hour 11 minutes

Virtus Duff & Phelps Real Estate Secs C (PHRCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.15+0.28 (+1.66%)
At close: 08:01PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202417.1517.1517.1517.1517.15-
01 May 202416.8716.8716.8716.8716.87-
30 Apr 202416.9116.9116.9116.9116.91-
29 Apr 202417.1917.1917.1917.1917.19-
26 Apr 202417.0217.0217.0217.0217.02-
25 Apr 202417.0017.0017.0017.0017.00-
24 Apr 202417.0817.0817.0817.0817.08-
23 Apr 202417.0817.0817.0817.0817.08-
22 Apr 202416.9216.9216.9216.9216.92-
19 Apr 202416.7916.7916.7916.7916.79-
18 Apr 202416.7016.7016.7016.7016.70-
17 Apr 202416.6716.6716.6716.6716.67-
16 Apr 202416.8016.8016.8016.8016.80-
15 Apr 202417.0117.0117.0117.0117.01-
12 Apr 202417.4817.4817.4817.4817.48-
11 Apr 202417.4817.4817.4817.4817.48-
10 Apr 202417.4517.4517.4517.4517.45-
09 Apr 202418.1018.1018.1018.1018.10-
08 Apr 202417.9117.9117.9117.9117.91-
05 Apr 202417.6017.6017.6017.6017.60-
04 Apr 202417.5117.5117.5117.5117.51-
03 Apr 202417.6317.6317.6317.6317.63-
02 Apr 202417.6217.6217.6217.6217.62-
01 Apr 202417.8317.8317.8317.8317.83-
28 Mar 202418.1518.1518.1518.1518.15-
27 Mar 202417.9717.9717.9717.9717.97-
26 Mar 202417.5017.5017.5017.5017.50-
25 Mar 202417.5917.5917.5917.5917.59-
22 Mar 202417.7317.7317.7317.7317.73-
21 Mar 202417.9917.9917.9917.9917.99-
20 Mar 202417.9017.9017.9017.9017.90-
19 Mar 202417.8317.8317.8317.8317.83-
18 Mar 202417.8117.8117.8117.8117.81-
15 Mar 202417.8017.8017.8017.8017.80-
14 Mar 202417.8417.8417.8417.8417.84-
13 Mar 202418.2318.2318.2318.2318.23-
12 Mar 202418.2318.2318.2318.2318.23-
11 Mar 202418.2618.2618.2618.2618.26-
08 Mar 202418.3418.3418.3418.3418.34-
07 Mar 202418.1518.1518.1518.1518.15-
06 Mar 202418.1218.1218.1218.1218.12-
05 Mar 202418.0418.0418.0418.0418.04-
04 Mar 202418.2818.2818.2818.2818.28-
01 Mar 202418.1418.1418.1418.1418.14-
29 Feb 202417.9617.9617.9617.9617.96-
28 Feb 202417.8317.8317.8317.8317.83-
27 Feb 202417.7117.7117.7117.7117.71-
26 Feb 202417.6817.6817.6817.6817.68-
23 Feb 202417.8617.8617.8617.8617.86-
22 Feb 202417.9117.9117.9117.9117.91-
21 Feb 202417.8717.8717.8717.8717.87-
20 Feb 202417.7217.7217.7217.7217.72-
16 Feb 202417.7717.7717.7717.7717.77-
15 Feb 202417.9317.9317.9317.9317.93-
14 Feb 202417.5517.5517.5517.5517.55-
13 Feb 202417.4217.4217.4217.4217.42-
12 Feb 202417.6917.6917.6917.6917.69-
09 Feb 202417.7717.7717.7717.7717.77-
08 Feb 202417.7617.7617.7617.7617.76-
07 Feb 202417.6017.6017.6017.6017.60-
06 Feb 202417.6317.6317.6317.6317.63-
05 Feb 202417.4017.4017.4017.4017.40-
02 Feb 202417.7517.7517.7517.7517.75-
01 Feb 202417.9517.9517.9517.9517.95-
31 Jan 202417.6217.6217.6217.6217.62-
30 Jan 202417.7717.7717.7717.7717.77-
29 Jan 202417.9417.9417.9417.9417.94-
26 Jan 202417.8117.8117.8117.8117.81-
25 Jan 202417.8517.8517.8517.8517.85-
24 Jan 202417.6817.6817.6817.6817.68-
23 Jan 202417.9517.9517.9517.9517.95-
22 Jan 202418.0618.0618.0618.0618.06-
19 Jan 202418.0018.0018.0018.0018.00-
18 Jan 202417.7817.7817.7817.7817.78-
17 Jan 202417.9317.9317.9317.9317.93-
16 Jan 202418.2618.2618.2618.2618.26-
12 Jan 202418.3518.3518.3518.3518.35-
11 Jan 202418.2018.2018.2018.2018.20-
10 Jan 202418.3818.3818.3818.3818.38-
09 Jan 202418.3118.3118.3118.3118.31-
08 Jan 202418.4218.4218.4218.4218.42-
05 Jan 202418.1618.1618.1618.1618.16-
04 Jan 202418.2118.2118.2118.2118.21-
03 Jan 202418.2518.2518.2518.2518.25-
02 Jan 202418.6418.6418.6418.6418.64-
29 Dec 202318.4318.4318.4318.4318.43-
28 Dec 202318.6618.6618.6618.6618.66-
27 Dec 202318.5318.5318.5318.5318.53-
26 Dec 202318.4518.4518.4518.4518.45-
22 Dec 202318.3018.3018.3018.3018.30-
21 Dec 202318.2318.2318.2318.2318.23-
21 Dec 20230.115 Dividend
21 Dec 20231.867 Capital gain
20 Dec 202320.0320.0320.0320.0318.05-
19 Dec 202320.3320.3320.3320.3318.32-
18 Dec 202320.2020.2020.2020.2018.20-
15 Dec 202320.2820.2820.2820.2818.27-
14 Dec 202320.5720.5720.5720.5718.53-
13 Dec 202320.0520.0520.0520.0518.07-
12 Dec 202319.3619.3619.3619.3617.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...