U.S. markets open in 3 hours 33 minutes

Virtus Duff & Phelps Real Estate Secs A (PHRAX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
18.96+0.10 (+0.53%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
15 jul 2023 - 15 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 202418.9618.9618.9618.9618.96-
11 jul 202418.8618.8618.8618.8618.86-
10 jul 202418.4818.4818.4818.4818.48-
09 jul 202418.3218.3218.3218.3218.32-
08 jul 202418.3018.3018.3018.3018.30-
05 jul 202418.2918.2918.2918.2918.29-
03 jul 202418.2218.2218.2218.2218.22-
02 jul 202418.2518.2518.2518.2518.25-
01 jul 202418.1418.1418.1418.1418.14-
28 jun 202418.2618.2618.2618.2618.26-
27 jun 202418.0718.0718.0718.0718.07-
26 jun 202417.8917.8917.8917.8917.89-
25 jun 202417.9217.9217.9217.9217.92-
24 jun 202418.1618.1618.1618.1618.16-
21 jun 202418.0318.0318.0318.0318.03-
20 jun 202417.9917.9917.9917.9917.99-
18 jun 202418.1418.1418.1418.1418.14-
17 jun 202418.0618.0618.0618.0618.06-
14 jun 202418.0818.0818.0818.0818.08-
13 jun 202418.0618.0618.0618.0618.06-
12 jun 202417.9517.9517.9517.9517.95-
11 jun 202417.8217.8217.8217.8217.82-
10 jun 202417.8817.8817.8817.8817.88-
07 jun 202417.8217.8217.8217.8217.82-
06 jun 202417.9517.9517.9517.9517.95-
05 jun 202417.8917.8917.8917.8917.89-
04 jun 202417.9017.9017.9017.9017.90-
03 jun 202417.7517.7517.7517.7517.75-
31 may 202417.5117.5117.5117.5117.51-
30 may 202417.5117.5117.5117.5117.51-
29 may 202417.2317.2317.2317.2317.23-
28 may 202417.3717.3717.3717.3717.37-
24 may 202417.4617.4617.4617.4617.46-
23 may 202417.4417.4417.4417.4417.44-
22 may 202417.8217.8217.8217.8217.82-
21 may 202417.9517.9517.9517.9517.95-
20 may 202417.9617.9617.9617.9617.96-
17 may 202418.0518.0518.0518.0518.05-
16 may 202417.9917.9917.9917.9917.99-
15 may 202418.0118.0118.0118.0118.01-
14 may 202417.7717.7717.7717.7717.77-
13 may 202417.6317.6317.6317.6317.63-
10 may 202417.5917.5917.5917.5917.59-
09 may 202417.6417.6417.6417.6417.64-
08 may 202417.3317.3317.3317.3317.33-
07 may 202417.4817.4817.4817.4817.48-
06 may 202417.3217.3217.3217.3217.32-
03 may 202417.2717.2717.2717.2717.27-
02 may 202417.1817.1817.1817.1817.18-
01 may 202416.9016.9016.9016.9016.90-
30 abr 202416.9316.9316.9316.9316.93-
29 abr 202417.2117.2117.2117.2117.21-
26 abr 202417.0517.0517.0517.0517.05-
25 abr 202417.0317.0317.0317.0317.03-
24 abr 202417.1017.1017.1017.1017.10-
23 abr 202417.1017.1017.1017.1017.10-
22 abr 202416.9416.9416.9416.9416.94-
19 abr 202416.8116.8116.8116.8116.81-
18 abr 202416.7216.7216.7216.7216.72-
17 abr 202416.6816.6816.6816.6816.68-
16 abr 202416.8216.8216.8216.8216.82-
15 abr 202417.0317.0317.0317.0317.03-
12 abr 202417.5017.5017.5017.5017.50-
11 abr 202417.5017.5017.5017.5017.50-
10 abr 202417.4617.4617.4617.4617.46-
09 abr 202418.1218.1218.1218.1218.12-
08 abr 202417.9217.9217.9217.9217.92-
05 abr 202417.6217.6217.6217.6217.62-
04 abr 202417.5217.5217.5217.5217.52-
03 abr 202417.6417.6417.6417.6417.64-
02 abr 202417.6317.6317.6317.6317.63-
01 abr 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-
21 mar 20240.053 Dividendo
20 mar 202417.9417.9417.9417.9417.89-
19 mar 202417.8717.8717.8717.8717.82-
18 mar 202417.8517.8517.8517.8517.80-
15 mar 202417.8317.8317.8317.8317.78-
14 mar 202417.8817.8817.8817.8817.83-
13 mar 202418.2718.2718.2718.2718.22-
12 mar 202418.2718.2718.2718.2718.22-
11 mar 202418.3718.3718.3718.3718.32-
08 mar 202418.3718.3718.3718.3718.32-
07 mar 202418.1918.1918.1918.1918.14-
06 mar 202418.1518.1518.1518.1518.10-
05 mar 202418.0718.0718.0718.0718.02-
04 mar 202418.3118.3118.3118.3118.26-
01 mar 202418.1718.1718.1718.1718.12-
29 feb 202417.9917.9917.9917.9917.94-
28 feb 202417.8617.8617.8617.8617.81-
27 feb 202417.7417.7417.7417.7417.69-
26 feb 202417.7117.7117.7117.7117.66-
23 feb 202417.9017.9017.9017.9017.85-
22 feb 202417.9417.9417.9417.9417.89-
21 feb 202417.9017.9017.9017.9017.85-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...