Singapore markets open in 5 hours 23 minutes

Virtus Duff & Phelps Real Estate Securities Fund (PHRIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.74-0.13 (-0.73%)
As of 08:06AM EDT. Market open.
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 2024------
07 Jun 202417.7417.7417.7417.7417.74-
06 Jun 202417.8717.8717.8717.8717.87-
05 Jun 202417.8117.8117.8117.8117.81-
04 Jun 202417.8217.8217.8217.8217.82-
03 Jun 202417.6817.6817.6817.6817.68-
31 May 202417.4317.4317.4317.4317.43-
30 May 202417.4317.4317.4317.4317.43-
29 May 202417.1517.1517.1517.1517.15-
28 May 202417.2917.2917.2917.2917.29-
24 May 202417.3917.3917.3917.3917.39-
23 May 202417.3617.3617.3617.3617.36-
22 May 202417.7417.7417.7417.7417.74-
21 May 202417.8717.8717.8717.8717.87-
20 May 202417.8817.8817.8817.8817.88-
17 May 202417.9717.9717.9717.9717.97-
16 May 202417.9117.9117.9117.9117.91-
15 May 202417.9317.9317.9317.9317.93-
14 May 202417.6917.6917.6917.6917.69-
13 May 202417.5517.5517.5517.5517.55-
10 May 202417.5117.5117.5117.5117.51-
09 May 202417.5617.5617.5617.5617.56-
08 May 202417.2617.2617.2617.2617.26-
07 May 202417.4017.4017.4017.4017.40-
06 May 202417.2417.2417.2417.2417.24-
03 May 202417.1917.1917.1917.1917.19-
02 May 202417.1017.1017.1017.1017.10-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...