Nasdaq - Delayed Quote USD

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

33.22
+0.42
+(1.28%)
At close: 8:02:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202532.8032.8032.8032.8032.80-
May 14, 202532.8032.8032.8032.8032.80-
May 13, 202533.0433.0433.0433.0433.04-
May 12, 202533.3433.3433.3433.3433.34-
May 9, 202533.2833.2833.2833.2833.28-
May 8, 202533.0833.0833.0833.0833.08-
May 7, 202533.4133.4133.4133.4133.41-
May 6, 202533.4133.4133.4133.4133.41-
May 5, 202533.4733.4733.4733.4733.47-
May 2, 202533.4633.4633.4633.4633.46-
May 1, 202532.9632.9632.9632.9632.96-
Apr 30, 202532.9432.9432.9432.9432.94-
Apr 29, 202532.6732.6732.6732.6732.67-
Apr 28, 202532.6932.6932.6932.6932.69-
Apr 25, 202532.4132.4132.4132.4132.41-
Apr 24, 202532.4132.4132.4132.4132.41-
Apr 23, 202532.2032.2032.2032.2032.20-
Apr 22, 202532.1832.1832.1832.1832.18-
Apr 21, 202531.7031.7031.7031.7031.70-
Apr 17, 202532.0932.0932.0932.0932.09-
Apr 16, 202531.6331.6331.6331.6331.63-
Apr 15, 202531.5031.5031.5031.5031.50-
Apr 14, 202531.3531.3531.3531.3531.35-
Apr 11, 202530.8530.8530.8530.8530.85-
Apr 10, 202530.3530.3530.3530.3530.35-
Apr 9, 202530.7030.7030.7030.7030.70-
Apr 8, 202529.1529.1529.1529.1529.15-
Apr 7, 202529.6329.6329.6329.6329.63-
Apr 4, 202530.4830.4830.4830.4830.48-
Apr 3, 202531.8531.8531.8531.8531.85-
Apr 2, 202532.5232.5232.5232.5232.52-
Apr 1, 202532.4232.4232.4232.4232.42-
Mar 31, 202532.3032.3032.3032.3032.30-
Mar 28, 202532.2132.2132.2132.2132.21-
Mar 27, 202532.1932.1932.1932.1932.19-
Mar 26, 202532.2932.2932.2932.2932.29-
Mar 25, 202532.2132.2132.2132.2132.21-
Mar 24, 202532.3732.3732.3732.3732.37-
Mar 21, 202531.9631.9631.9631.9631.96-
Mar 20, 202532.2932.2932.2932.2932.29-
Mar 19, 202532.2932.2932.2932.2932.29-
Mar 18, 202532.2632.2632.2632.2632.26-
Mar 17, 202532.4532.4532.4532.4532.45-
Mar 14, 202531.8931.8931.8931.8931.89-
Mar 13, 202531.3931.3931.3931.3931.39-
Mar 12, 202531.8831.8831.8831.8831.88-
Mar 11, 202531.8131.8131.8131.8131.81-
Mar 10, 202532.0032.0032.0032.0032.00-
Mar 7, 202532.3732.3732.3732.3732.37-
Mar 6, 202532.2232.2232.2232.2232.22-
Mar 5, 202533.1333.1333.1333.1333.13-
Mar 4, 202532.8632.8632.8632.8632.86-
Mar 3, 202533.1133.1133.1133.1133.11-
Feb 28, 202533.0033.0033.0033.0033.00-
Feb 27, 202532.8832.8832.8832.8832.88-
Feb 26, 202532.9232.9232.9232.9232.92-
Feb 25, 202532.9632.9632.9632.9632.96-
Feb 24, 202532.6532.6532.6532.6532.65-
Feb 21, 202532.6332.6332.6332.6332.63-
Feb 20, 202532.9732.9732.9732.9732.97-
Feb 19, 202532.8032.8032.8032.8032.80-
Feb 18, 202532.9232.9232.9232.9232.92-
Feb 14, 202532.9132.9132.9132.9132.91-
Feb 13, 202532.9832.9832.9832.9832.98-
Feb 12, 202532.5632.5632.5632.5632.56-
Feb 11, 202532.7632.7632.7632.7632.76-
Feb 10, 202532.6332.6332.6332.6332.63-
Feb 7, 202532.6332.6332.6332.6332.63-
Feb 6, 202532.8132.8132.8132.8132.81-
Feb 5, 202532.7432.7432.7432.7432.74-
Feb 4, 202532.2932.2932.2932.2932.29-
Feb 3, 202532.1932.1932.1932.1932.19-
Jan 31, 202532.3032.3032.3032.3032.30-
Jan 30, 202532.4232.4232.4232.4232.42-
Jan 29, 202532.0032.0032.0032.0032.00-
Jan 28, 202532.3232.3232.3232.3232.32-
Jan 27, 202532.4932.4932.4932.4932.49-
Jan 24, 202532.3532.3532.3532.3532.35-
Jan 23, 202532.1832.1832.1832.1832.18-
Jan 22, 202531.9231.9231.9231.9231.92-
Jan 21, 202532.3732.3732.3732.3732.37-
Jan 17, 202531.7931.7931.7931.7931.79-
Jan 16, 202531.8131.8131.8131.8131.81-
Jan 15, 202531.4531.4531.4531.4531.45-
Jan 14, 202531.1831.1831.1831.1831.18-
Jan 13, 202530.9630.9630.9630.9630.96-
Jan 10, 202530.8030.8030.8030.8030.80-
Jan 8, 202531.4631.4631.4631.4631.46-
Jan 7, 202531.5031.5031.5031.5031.50-
Jan 6, 202531.6831.6831.6831.6831.68-
Jan 3, 202532.0032.0032.0032.0032.00-
Jan 2, 202531.6731.6731.6731.6731.67-
Dec 31, 202431.8531.8531.8531.8531.85-
Dec 30, 202431.6731.6731.6731.6731.67-
Dec 27, 202431.8431.8431.8431.8431.84-
Dec 26, 202432.0332.0332.0332.0332.03-
Dec 24, 202431.9731.9731.9731.9731.97-
Dec 23, 202431.7531.7531.7531.7531.75-
Dec 20, 202431.6631.6631.6631.6631.66-
Dec 19, 202431.1431.1431.1431.1431.14-
Dec 18, 2024 0.466 Dividend
Dec 18, 202431.5431.5431.5431.5431.54-
Dec 17, 202433.1633.1633.1633.1632.69-
Dec 16, 202433.2133.2133.2133.2132.74-
Dec 13, 202433.3733.3733.3733.3732.90-
Dec 12, 202433.5233.5233.5233.5233.05-
Dec 11, 202433.5733.5733.5733.5733.10-
Dec 10, 202433.6333.6333.6333.6333.16-
Dec 9, 202433.9733.9733.9733.9733.49-
Dec 6, 202434.1734.1734.1734.1733.69-
Dec 5, 202434.1734.1734.1734.1733.69-
Dec 4, 202434.2834.2834.2834.2833.80-
Dec 3, 202434.3034.3034.3034.3033.82-
Dec 2, 202434.3934.3934.3934.3933.91-
Nov 29, 202434.9334.9334.9334.9334.44-
Nov 27, 202434.9334.9334.9334.9334.44-
Nov 26, 202434.6334.6334.6334.6334.14-
Nov 25, 202434.5634.5634.5634.5634.07-
Nov 22, 202434.1834.1834.1834.1833.70-
Nov 21, 202433.9333.9333.9333.9333.45-
Nov 20, 202433.8833.8833.8833.8833.40-
Nov 19, 202434.0334.0334.0334.0333.55-
Nov 18, 202433.8233.8233.8233.8233.34-
Nov 15, 202433.6733.6733.6733.6733.20-
Nov 14, 202433.5933.5933.5933.5933.12-
Nov 13, 202433.7933.7933.7933.7933.32-
Nov 12, 202433.8033.8033.8033.8033.33-
Nov 11, 202434.2734.2734.2734.2733.79-
Nov 8, 202434.3934.3934.3934.3933.91-
Nov 7, 202434.0834.0834.0834.0833.60-
Nov 6, 202433.7333.7333.7333.7333.26-
Nov 5, 202434.3634.3634.3634.3633.88-
Nov 4, 202433.9833.9833.9833.9833.50-
Nov 1, 202433.7033.7033.7033.7033.23-
Oct 31, 202433.9933.9933.9933.9933.51-
Oct 30, 202434.5834.5834.5834.5834.09-
Oct 29, 202434.5434.5434.5434.5434.05-
Oct 28, 202434.6934.6934.6934.6934.20-
Oct 25, 202434.5434.5434.5434.5434.05-
Oct 24, 202434.7134.7134.7134.7134.22-
Oct 23, 202434.7234.7234.7234.7234.23-
Oct 22, 202434.5534.5534.5534.5534.06-
Oct 21, 202434.6034.6034.6034.6034.11-
Oct 18, 202435.2435.2435.2435.2434.74-
Oct 17, 202435.1135.1135.1135.1134.62-
Oct 16, 202435.2435.2435.2435.2434.74-
Oct 15, 202434.8634.8634.8634.8634.37-
Oct 14, 202434.6734.6734.6734.6734.18-
Oct 11, 202434.5634.5634.5634.5634.07-
Oct 10, 202434.3134.3134.3134.3133.83-
Oct 9, 202434.5434.5434.5434.5434.05-
Oct 8, 202434.4934.4934.4934.4934.01-
Oct 7, 202434.5134.5134.5134.5134.03-
Oct 4, 202434.8734.8734.8734.8734.38-
Oct 3, 202434.9434.9434.9434.9434.45-
Oct 2, 202435.2435.2435.2435.2434.74-
Oct 1, 202435.4635.4635.4635.4634.96-
Sep 30, 202435.6135.6135.6135.6135.11-
Sep 27, 202435.7035.7035.7035.7035.20-
Sep 26, 202435.5435.5435.5435.5435.04-
Sep 25, 202435.6535.6535.6535.6535.15-
Sep 24, 202435.8335.8335.8335.8335.33-
Sep 23, 202435.8635.8635.8635.8635.36-
Sep 20, 202435.5435.5435.5435.5435.04-
Sep 19, 202435.7135.7135.7135.7135.21-
Sep 18, 202435.5435.5435.5435.5435.04-
Sep 17, 202435.6535.6535.6535.6535.15-
Sep 16, 202435.9735.9735.9735.9735.46-
Sep 13, 202435.8635.8635.8635.8635.36-
Sep 12, 202435.5735.5735.5735.5735.07-
Sep 11, 202435.4035.4035.4035.4034.90-
Sep 10, 202435.4235.4235.4235.4234.92-
Sep 9, 202434.8934.8934.8934.8934.40-
Sep 6, 202434.6034.6034.6034.6034.11-
Sep 5, 202434.6934.6934.6934.6934.20-
Sep 4, 202434.6334.6334.6334.6334.14-
Sep 3, 202434.5034.5034.5034.5034.02-
Aug 30, 202434.6534.6534.6534.6534.16-
Aug 29, 202434.3234.3234.3234.3233.84-
Aug 28, 202434.5434.5434.5434.5434.05-
Aug 27, 202434.6734.6734.6734.6734.18-
Aug 26, 202434.5934.5934.5934.5934.10-
Aug 23, 202434.4934.4934.4934.4934.01-
Aug 22, 202433.9233.9233.9233.9233.44-
Aug 21, 202433.7933.7933.7933.7933.32-
Aug 20, 202433.6433.6433.6433.6433.17-
Aug 19, 202433.6133.6133.6133.6133.14-
Aug 16, 202433.2833.2833.2833.2832.81-
Aug 15, 202433.2733.2733.2733.2732.80-
Aug 14, 202433.2533.2533.2533.2532.78-
Aug 13, 202433.1133.1133.1133.1132.64-
Aug 12, 202432.7032.7032.7032.7032.24-
Aug 9, 202432.9432.9432.9432.9432.48-
Aug 8, 202432.7832.7832.7832.7832.32-
Aug 7, 202432.3432.3432.3432.3431.89-
Aug 6, 202432.4932.4932.4932.4932.03-
Aug 5, 202431.7931.7931.7931.7931.34-
Aug 2, 202432.6732.6732.6732.6732.21-
Aug 1, 202432.7232.7232.7232.7232.26-
Jul 31, 202432.5432.5432.5432.5432.08-
Jul 30, 202432.5332.5332.5332.5332.07-
Jul 29, 202432.2832.2832.2832.2831.83-
Jul 26, 202431.9931.9931.9931.9931.54-
Jul 25, 202431.6031.6031.6031.6031.16-
Jul 24, 202431.8331.8331.8331.8331.38-
Jul 23, 202432.3332.3332.3332.3331.88-
Jul 22, 202432.3832.3832.3832.3831.92-
Jul 19, 202432.0732.0732.0732.0731.62-
Jul 18, 202432.1532.1532.1532.1531.70-
Jul 17, 202432.4332.4332.4332.4331.97-
Jul 16, 202432.2532.2532.2532.2531.80-
Jul 15, 202432.0632.0632.0632.0631.61-
Jul 12, 202431.9531.9531.9531.9531.50-
Jul 11, 202431.6831.6831.6831.6831.23-
Jul 10, 202431.1231.1231.1231.1230.68-
Jul 9, 202430.8630.8630.8630.8630.43-
Jul 8, 202430.8430.8430.8430.8430.41-
Jul 5, 202430.8830.8830.8830.8830.45-
Jul 3, 202430.7030.7030.7030.7030.27-
Jul 2, 202430.5930.5930.5930.5930.16-
Jul 1, 202430.4230.4230.4230.4229.99-
Jun 28, 202430.5730.5730.5730.5730.14-
Jun 27, 202430.2930.2930.2930.2929.86-
Jun 26, 202430.1030.1030.1030.1029.68-
Jun 25, 202430.2630.2630.2630.2629.83-
Jun 24, 202430.5530.5530.5530.5530.12-
Jun 21, 202430.3030.3030.3030.3029.87-
Jun 20, 202430.3230.3230.3230.3229.89-
Jun 18, 202430.4430.4430.4430.4430.01-
Jun 17, 202430.3330.3330.3330.3329.90-
Jun 14, 202430.4530.4530.4530.4530.02-
Jun 13, 202430.4730.4730.4730.4730.04-
Jun 12, 202430.4130.4130.4130.4129.98-
Jun 11, 202430.1830.1830.1830.1829.76-
Jun 10, 202430.4230.4230.4230.4229.99-
Jun 7, 202430.3830.3830.3830.3829.95-
Jun 6, 202430.7730.7730.7730.7730.34-
Jun 5, 202430.7530.7530.7530.7530.32-
Jun 4, 202430.7230.7230.7230.7230.29-
Jun 3, 202430.5430.5430.5430.5430.11-
May 31, 202430.0230.0230.0230.0229.60-
May 30, 202430.0230.0230.0230.0229.60-
May 29, 202429.6029.6029.6029.6029.18-
May 28, 202429.9329.9329.9329.9329.51-
May 24, 202429.9729.9729.9729.9729.55-
May 23, 202429.8729.8729.8729.8729.45-
May 22, 202430.5330.5330.5330.5330.10-
May 21, 202430.7330.7330.7330.7330.30-
May 20, 202430.7930.7930.7930.7930.36-
May 17, 202430.9430.9430.9430.9430.51-
May 16, 202430.9530.9530.9530.9530.52-

Related Tickers