UK markets closed

Virtus Duff & Phelps Glb Rl Estt Secs C (VGSCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
28.91+0.06 (+0.21%)
At close: 08:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202428.9128.9128.9128.9128.91-
18 Apr 202428.8528.8528.8528.8528.85-
17 Apr 202428.7728.7728.7728.7728.77-
16 Apr 202428.9428.9428.9428.9428.94-
15 Apr 202429.2729.2729.2729.2729.27-
12 Apr 202430.0130.0130.0130.0130.01-
11 Apr 202430.0130.0130.0130.0130.01-
10 Apr 202429.9729.9729.9729.9729.97-
09 Apr 202430.9230.9230.9230.9230.92-
08 Apr 202430.6130.6130.6130.6130.61-
05 Apr 202430.1730.1730.1730.1730.17-
04 Apr 202429.9929.9929.9929.9929.99-
03 Apr 202430.1330.1330.1330.1330.13-
02 Apr 202430.1930.1930.1930.1930.19-
01 Apr 202430.5630.5630.5630.5630.56-
28 Mar 202430.9830.9830.9830.9830.98-
27 Mar 202430.7830.7830.7830.7830.78-
26 Mar 202430.1930.1930.1930.1930.19-
25 Mar 202430.2830.2830.2830.2830.28-
22 Mar 202430.4530.4530.4530.4530.45-
21 Mar 202430.7230.7230.7230.7230.72-
20 Mar 202430.5530.5530.5530.5530.55-
19 Mar 202430.3330.3330.3330.3330.33-
18 Mar 202430.2530.2530.2530.2530.25-
15 Mar 202430.1830.1830.1830.1830.18-
14 Mar 202430.2830.2830.2830.2830.28-
13 Mar 202430.7530.7530.7530.7530.75-
12 Mar 202430.7530.7530.7530.7530.75-
11 Mar 202430.8330.8330.8330.8330.83-
08 Mar 202430.9430.9430.9430.9430.94-
07 Mar 202430.6330.6330.6330.6330.63-
06 Mar 202430.5030.5030.5030.5030.50-
05 Mar 202430.3130.3130.3130.3130.31-
04 Mar 202430.6030.6030.6030.6030.60-
01 Mar 202430.4430.4430.4430.4430.44-
29 Feb 202430.1530.1530.1530.1530.15-
28 Feb 202430.0130.0130.0130.0130.01-
27 Feb 202429.9229.9229.9229.9229.92-
26 Feb 202429.9029.9029.9029.9029.90-
23 Feb 202430.1530.1530.1530.1530.15-
22 Feb 202430.2430.2430.2430.2430.24-
21 Feb 202430.1530.1530.1530.1530.15-
20 Feb 202429.9829.9829.9829.9829.98-
16 Feb 202430.0930.0930.0930.0930.09-
15 Feb 202430.2130.2130.2130.2130.21-
14 Feb 202429.6829.6829.6829.6829.68-
13 Feb 202429.5329.5329.5329.5329.53-
12 Feb 202430.0330.0330.0330.0330.03-
09 Feb 202430.0630.0630.0630.0630.06-
08 Feb 202430.0730.0730.0730.0730.07-
07 Feb 202429.9729.9729.9729.9729.97-
06 Feb 202429.9829.9829.9829.9829.98-
05 Feb 202429.7129.7129.7129.7129.71-
02 Feb 202430.1530.1530.1530.1530.15-
01 Feb 202430.4630.4630.4630.4630.46-
31 Jan 202430.0630.0630.0630.0630.06-
30 Jan 202430.2530.2530.2530.2530.25-
29 Jan 202430.4630.4630.4630.4630.46-
26 Jan 202430.2430.2430.2430.2430.24-
25 Jan 202430.2530.2530.2530.2530.25-
24 Jan 202430.1130.1130.1130.1130.11-
23 Jan 202430.3330.3330.3330.3330.33-
22 Jan 202430.5230.5230.5230.5230.52-
19 Jan 202430.4130.4130.4130.4130.41-
18 Jan 202430.1330.1330.1330.1330.13-
17 Jan 202430.3030.3030.3030.3030.30-
16 Jan 202430.9330.9330.9330.9330.93-
12 Jan 202431.1631.1631.1631.1631.16-
11 Jan 202430.9730.9730.9730.9730.97-
10 Jan 202431.1631.1631.1631.1631.16-
09 Jan 202431.0631.0631.0631.0631.06-
08 Jan 202431.2831.2831.2831.2831.28-
05 Jan 202430.8730.8730.8730.8730.87-
04 Jan 202430.8930.8930.8930.8930.89-
03 Jan 202430.9630.9630.9630.9630.96-
02 Jan 202431.5631.5631.5631.5631.56-
29 Dec 202331.4831.4831.4831.4831.48-
28 Dec 202331.7631.7631.7631.7631.76-
27 Dec 202331.5831.5831.5831.5831.58-
26 Dec 202331.3331.3331.3331.3331.33-
22 Dec 202331.1931.1931.1931.1931.19-
21 Dec 202331.0631.0631.0631.0631.06-
20 Dec 202330.7630.7630.7630.7630.76-
20 Dec 20230.31 Dividend
19 Dec 202331.4331.4331.4331.4331.12-
18 Dec 202331.2431.2431.2431.2430.93-
15 Dec 202331.4131.4131.4131.4131.10-
14 Dec 202331.7431.7431.7431.7431.43-
13 Dec 202330.8830.8830.8830.8830.58-
12 Dec 202329.9629.9629.9629.9629.66-
11 Dec 202329.9629.9629.9629.9629.66-
08 Dec 202329.8529.8529.8529.8529.56-
07 Dec 202329.9129.9129.9129.9129.61-
06 Dec 202329.8429.8429.8429.8429.55-
05 Dec 202329.8629.8629.8629.8629.57-
04 Dec 202329.9629.9629.9629.9629.66-
01 Dec 202329.8229.8229.8229.8229.53-
30 Nov 202329.2529.2529.2529.2528.96-
29 Nov 202329.1529.1529.1529.1528.86-
28 Nov 202329.0229.0229.0229.0228.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...