Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus NFJ Dividend Value Fund Admin (MF: ANDAX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 18.85 18.85 18.83 18.83 0 -0.02(-0.11%)
May 30, 2007 18.85 18.85 18.73 18.85 0 +0.12(+0.64%)
May 29, 2007 18.73 18.73 18.71 18.73 0 +0.02(+0.11%)
May 25, 2007 18.71 18.71 18.71 18.71 0 +0.10(+0.54%)
May 24, 2007 18.61 18.81 18.61 18.61 0 -0.20(-1.06%)
May 23, 2007 18.81 18.81 18.81 18.81 0 -0.03(-0.16%)
May 22, 2007 18.83 18.84 18.84 18.84 0 +0.01(+0.05%)
May 21, 2007 18.83 18.85 18.83 18.83 0 -0.02(-0.11%)
May 18, 2007 18.85 18.85 18.85 18.85 0 +0.12(+0.64%)
May 17, 2007 18.73 18.73 18.73 18.73 0 +0.02(+0.11%)
May 16, 2007 18.71 18.71 18.71 18.71 0 +0.13(+0.70%)
May 15, 2007 18.58 18.58 18.55 18.58 0 +0.03(+0.16%)
May 14, 2007 18.55 18.57 18.55 18.55 0 -0.02(-0.11%)
May 11, 2007 18.57 18.57 18.57 18.57 0 +0.21(+1.14%)
May 10, 2007 18.36 18.36 18.36 18.36 0 -0.22(-1.18%)
May 09, 2007 18.58 18.58 18.58 18.58 0 +0.06(+0.32%)
May 08, 2007 18.52 18.52 18.52 18.52 0 +0.00(+0.00%)
May 07, 2007 18.52 18.52 18.45 18.52 0 +0.07(+0.38%)
May 04, 2007 18.45 18.45 18.42 18.45 0 +0.03(+0.16%)
May 03, 2007 18.42 18.42 18.26 18.42 0 +0.16(+0.88%)
May 02, 2007 18.26 18.26 18.16 18.26 0 +0.10(+0.55%)
May 01, 2007 18.16 18.16 18.16 18.16 0 +0.03(+0.17%)
Apr 30, 2007 18.13 18.26 18.13 18.13 0 -0.13(-0.71%)
Apr 27, 2007 18.26 18.34 18.26 18.26 0 -0.08(-0.44%)
Apr 26, 2007 18.34 18.34 18.34 18.34 0 -0.05(-0.27%)
Apr 25, 2007 18.39 18.39 18.39 18.39 0 +0.21(+1.16%)
Apr 24, 2007 18.18 18.18 18.13 18.18 0 +0.05(+0.28%)
Apr 23, 2007 18.13 18.13 18.13 18.13 0 -0.05(-0.28%)
Apr 20, 2007 18.18 18.18 18.01 18.18 0 +0.17(+0.94%)
Apr 19, 2007 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Apr 18, 2007 18.01 18.01 17.96 18.01 0 +0.05(+0.28%)
Apr 17, 2007 17.96 17.96 17.96 17.96 0 -0.05(-0.28%)
Apr 16, 2007 18.01 18.01 18.01 18.01 0 +0.15(+0.84%)
Apr 13, 2007 17.86 17.86 17.86 17.86 0 +0.06(+0.34%)
Apr 12, 2007 17.80 17.80 17.80 17.80 0 +0.13(+0.74%)
Apr 11, 2007 17.67 17.67 17.67 17.67 0 -0.09(-0.51%)
Apr 10, 2007 17.76 17.76 17.74 17.76 0 +0.02(+0.11%)
Apr 09, 2007 17.74 17.74 17.74 17.74 0 +0.05(+0.28%)
Apr 05, 2007 17.69 17.69 17.69 17.69 0 +0.06(+0.34%)
Apr 04, 2007 17.63 17.63 17.63 17.63 0 +0.00(+0.00%)
Apr 03, 2007 17.63 17.63 17.63 17.63 0 +0.13(+0.74%)
Apr 02, 2007 17.50 17.50 17.47 17.50 0 +0.03(+0.17%)
Mar 30, 2007 17.47 17.52 17.47 17.47 0 -0.05(-0.29%)
Mar 29, 2007 17.52 17.52 17.52 17.52 0 +0.09(+0.52%)
Mar 28, 2007 17.43 17.43 17.43 17.43 0 -0.13(-0.74%)
Mar 27, 2007 17.56 17.56 17.56 17.56 0 -0.08(-0.45%)
Mar 26, 2007 17.64 17.64 17.63 17.64 0 +0.01(+0.06%)
Mar 23, 2007 17.63 17.63 17.63 17.63 0 +0.02(+0.11%)
Mar 22, 2007 17.61 17.61 17.61 17.61 0 -0.08(-0.45%)
Mar 21, 2007 17.69 17.69 17.42 17.69 0 +0.27(+1.55%)
Mar 20, 2007 17.42 17.42 17.42 17.42 0 +0.14(+0.81%)
Mar 19, 2007 17.28 17.28 17.28 17.28 0 +0.17(+0.99%)
Mar 16, 2007 17.11 17.11 17.11 17.11 0 -0.08(-0.47%)
Mar 15, 2007 17.19 17.19 17.19 17.19 0 +0.08(+0.47%)
Mar 14, 2007 17.11 17.11 17.03 17.11 0 +0.08(+0.47%)
Mar 13, 2007 17.03 17.03 17.03 17.03 0 -0.33(-1.90%)
Mar 12, 2007 17.36 17.36 17.36 17.36 0 +0.00(+0.00%)
Mar 09, 2007 17.36 17.36 17.36 17.36 0 +0.05(+0.29%)
Mar 08, 2007 17.31 17.31 17.31 17.31 0 +0.15(+0.87%)
Mar 07, 2007 17.16 17.19 17.16 17.16 0 -0.03(-0.17%)
Mar 06, 2007 17.19 17.19 17.19 17.19 0 +0.29(+1.72%)
Mar 05, 2007 16.90 16.90 16.90 16.90 0 -0.15(-0.88%)
Mar 02, 2007 17.05 17.05 17.05 17.05 0 -0.22(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.