UK markets open in 6 minutes

Virtus Duff & Phelps Real Estate Secs I (PHRIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.82-0.03 (-0.18%)
At close: 08:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202416.8216.8216.8216.8216.82-
30 Apr 202416.8516.8516.8516.8516.85-
29 Apr 202417.1317.1317.1317.1317.13-
26 Apr 202416.9716.9716.9716.9716.97-
25 Apr 202416.9516.9516.9516.9516.95-
24 Apr 202417.0217.0217.0217.0217.02-
23 Apr 202417.0217.0217.0217.0217.02-
22 Apr 202416.8616.8616.8616.8616.86-
19 Apr 202416.7316.7316.7316.7316.73-
18 Apr 202416.6416.6416.6416.6416.64-
17 Apr 202416.6116.6116.6116.6116.61-
16 Apr 202416.7416.7416.7416.7416.74-
15 Apr 202416.9516.9516.9516.9516.95-
12 Apr 202417.4217.4217.4217.4217.42-
11 Apr 202417.4217.4217.4217.4217.42-
10 Apr 202417.3817.3817.3817.3817.38-
09 Apr 202418.0318.0318.0318.0318.03-
08 Apr 202417.8417.8417.8417.8417.84-
05 Apr 202417.5317.5317.5317.5317.53-
04 Apr 202417.4417.4417.4417.4417.44-
03 Apr 202417.5617.5617.5617.5617.56-
02 Apr 202417.5517.5517.5517.5517.55-
01 Apr 202417.7617.7617.7617.7617.76-
28 Mar 202418.0718.0718.0718.0718.07-
27 Mar 202417.9017.9017.9017.9017.90-
26 Mar 202417.4317.4317.4317.4317.43-
25 Mar 202417.5217.5217.5217.5217.52-
22 Mar 202417.6517.6517.6517.6517.65-
21 Mar 202417.9117.9117.9117.9117.91-
20 Mar 202417.8717.8717.8717.8717.87-
19 Mar 202417.7917.7917.7917.7917.79-
18 Mar 202417.7817.7817.7817.7817.78-
15 Mar 202417.7617.7617.7617.7617.76-
14 Mar 202417.8017.8017.8017.8017.80-
13 Mar 202418.1918.1918.1918.1918.19-
12 Mar 202418.1918.1918.1918.1918.19-
11 Mar 202418.2218.2218.2218.2218.22-
08 Mar 202418.2918.2918.2918.2918.29-
07 Mar 202418.1118.1118.1118.1118.11-
06 Mar 202418.0718.0718.0718.0718.07-
05 Mar 202417.9917.9917.9917.9917.99-
04 Mar 202418.2318.2318.2318.2318.23-
01 Mar 202418.0918.0918.0918.0918.09-
29 Feb 202417.9117.9117.9117.9117.91-
28 Feb 202417.7817.7817.7817.7817.78-
27 Feb 202417.6617.6617.6617.6617.66-
26 Feb 202417.6317.6317.6317.6317.63-
23 Feb 202417.8217.8217.8217.8217.82-
22 Feb 202417.8617.8617.8617.8617.86-
21 Feb 202417.8217.8217.8217.8217.82-
20 Feb 202417.6717.6717.6717.6717.67-
16 Feb 202417.7117.7117.7117.7117.71-
15 Feb 202417.8717.8717.8717.8717.87-
14 Feb 202417.5017.5017.5017.5017.50-
13 Feb 202417.3717.3717.3717.3717.37-
12 Feb 202417.6417.6417.6417.6417.64-
09 Feb 202417.7117.7117.7117.7117.71-
08 Feb 202417.7017.7017.7017.7017.70-
07 Feb 202417.5417.5417.5417.5417.54-
06 Feb 202417.5817.5817.5817.5817.58-
05 Feb 202417.3417.3417.3417.3417.34-
02 Feb 202417.6917.6917.6917.6917.69-
01 Feb 202417.8917.8917.8917.8917.89-
31 Jan 202417.5617.5617.5617.5617.56-
30 Jan 202417.7117.7117.7117.7117.71-
29 Jan 202417.8817.8817.8817.8817.88-
26 Jan 202417.7517.7517.7517.7517.75-
25 Jan 202417.7817.7817.7817.7817.78-
24 Jan 202417.6217.6217.6217.6217.62-
23 Jan 202417.8817.8817.8817.8817.88-
22 Jan 202418.0018.0018.0018.0018.00-
19 Jan 202417.9317.9317.9317.9317.93-
18 Jan 202417.7217.7217.7217.7217.72-
17 Jan 202417.8617.8617.8617.8617.86-
16 Jan 202418.1918.1918.1918.1918.19-
12 Jan 202418.2818.2818.2818.2818.28-
11 Jan 202418.1318.1318.1318.1318.13-
10 Jan 202418.3118.3118.3118.3118.31-
09 Jan 202418.2418.2418.2418.2418.24-
08 Jan 202418.3418.3418.3418.3418.34-
05 Jan 202418.0818.0818.0818.0818.08-
04 Jan 202418.1318.1318.1318.1318.13-
03 Jan 202418.1818.1818.1818.1818.18-
02 Jan 202418.5618.5618.5618.5618.56-
29 Dec 202318.3618.3618.3618.3618.36-
28 Dec 202318.5818.5818.5818.5818.58-
27 Dec 202318.4518.4518.4518.4518.45-
26 Dec 202318.3718.3718.3718.3718.37-
22 Dec 202318.2218.2218.2218.2218.22-
21 Dec 202318.1518.1518.1518.1518.15-
21 Dec 20230.16 Dividend
21 Dec 20231.867 Capital gain
20 Dec 202320.0020.0020.0020.0017.97-
19 Dec 202320.2920.2920.2920.2918.23-
18 Dec 202320.1620.1620.1620.1618.12-
15 Dec 202320.2420.2420.2420.2418.19-
14 Dec 202320.5320.5320.5320.5318.45-
13 Dec 202320.0120.0120.0120.0117.98-
12 Dec 202319.3219.3219.3219.3217.36-
11 Dec 202319.3119.3119.3119.3117.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...