Nasdaq - Delayed Quote USD

Virtus Newfleet Short Dur H Inc A (ASHAX)

13.45 +0.00 (+0.04%)
As of 8:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 13.45 13.45 13.45 13.45 13.45 -
Apr 17, 2024 13.52 13.52 13.52 13.52 13.52 -
Apr 16, 2024 13.52 13.52 13.52 13.52 13.52 -
Apr 15, 2024 13.55 13.55 13.55 13.55 13.55 -
Apr 12, 2024 13.59 13.59 13.59 13.59 13.59 -
Apr 11, 2024 13.59 13.59 13.59 13.59 13.59 -
Apr 10, 2024 13.61 13.61 13.61 13.61 13.61 -
Apr 9, 2024 13.65 13.65 13.65 13.65 13.65 -
Apr 8, 2024 13.64 13.64 13.64 13.64 13.64 -
Apr 5, 2024 13.64 13.64 13.64 13.64 13.64 -
Apr 4, 2024 13.65 13.65 13.65 13.65 13.65 -
Apr 3, 2024 13.63 13.63 13.63 13.63 13.63 -
Apr 2, 2024 13.63 13.63 13.63 13.63 13.63 -
Apr 1, 2024 13.66 13.66 13.66 13.66 13.66 -
Mar 28, 2024 13.67 13.67 13.67 13.67 13.67 -
Mar 27, 2024 13.66 13.66 13.66 13.66 13.66 -
Mar 26, 2024 13.66 13.66 13.66 13.66 13.66 -
Mar 25, 2024 13.66 13.66 13.66 13.66 13.66 -
Mar 22, 2024 13.67 13.67 13.67 13.67 13.67 -
Mar 21, 2024 13.66 13.66 13.66 13.66 13.66 -
Mar 20, 2024 13.70 13.70 13.70 13.70 13.70 -
Mar 19, 2024 13.68 13.68 13.68 13.68 13.68 -
Mar 18, 2024 13.65 13.65 13.65 13.65 13.65 -
Mar 15, 2024 13.65 13.65 13.65 13.65 13.65 -
Mar 14, 2024 13.66 13.66 13.66 13.66 13.66 -
Mar 13, 2024 13.69 13.69 13.69 13.69 13.69 -
Mar 12, 2024 13.69 13.69 13.69 13.69 13.69 -
Mar 11, 2024 13.69 13.69 13.69 13.69 13.69 -
Mar 8, 2024 13.70 13.70 13.70 13.70 13.70 -
Mar 7, 2024 13.68 13.68 13.68 13.68 13.68 -
Mar 6, 2024 13.68 13.68 13.68 13.68 13.68 -
Mar 5, 2024 13.65 13.65 13.65 13.65 13.65 -
Mar 4, 2024 13.65 13.65 13.65 13.65 13.65 -
Mar 1, 2024 13.64 13.64 13.64 13.64 13.64 -
Feb 29, 2024 13.62 13.62 13.62 13.62 13.62 -
Feb 28, 2024 13.62 13.62 13.62 13.62 13.62 -
Feb 27, 2024 13.63 13.63 13.63 13.63 13.63 -
Feb 26, 2024 13.63 13.63 13.63 13.63 13.63 -
Feb 23, 2024 13.63 13.63 13.63 13.63 13.63 -
Feb 22, 2024 13.62 13.62 13.62 13.62 13.62 -
Feb 21, 2024 13.68 13.68 13.68 13.68 13.68 -
Feb 20, 2024 13.69 13.69 13.69 13.69 13.69 -
Feb 16, 2024 13.68 13.68 13.68 13.68 13.68 -
Feb 15, 2024 13.68 13.68 13.68 13.68 13.68 -
Feb 14, 2024 13.66 13.66 13.66 13.66 13.66 -
Feb 13, 2024 13.65 13.65 13.65 13.65 13.65 -
Feb 12, 2024 13.70 13.70 13.70 13.70 13.70 -
Feb 9, 2024 13.70 13.70 13.70 13.70 13.70 -
Feb 8, 2024 13.69 13.69 13.69 13.69 13.69 -
Feb 7, 2024 13.67 13.67 13.67 13.67 13.67 -
Feb 6, 2024 13.66 13.66 13.66 13.66 13.66 -
Feb 5, 2024 13.65 13.65 13.65 13.65 13.65 -
Feb 2, 2024 13.67 13.67 13.67 13.67 13.67 -
Feb 1, 2024 13.70 13.70 13.70 13.70 13.70 -
Jan 31, 2024 13.68 13.68 13.68 13.68 13.68 -
Jan 30, 2024 13.68 13.68 13.68 13.68 13.68 -
Jan 29, 2024 13.68 13.68 13.68 13.68 13.68 -
Jan 26, 2024 13.68 13.68 13.68 13.68 13.68 -
Jan 25, 2024 13.65 13.65 13.65 13.65 13.65 -
Jan 24, 2024 13.63 13.63 13.63 13.63 13.63 -
Jan 23, 2024 13.62 13.62 13.62 13.62 13.62 -
Jan 22, 2024 13.62 13.62 13.62 13.62 13.62 -
Jan 19, 2024 13.60 13.60 13.60 13.60 13.60 -
Jan 18, 2024 0.07 Dividend
Jan 18, 2024 13.61 13.61 13.61 13.61 13.61 -
Jan 17, 2024 13.66 13.66 13.66 13.66 13.59 -
Jan 16, 2024 13.69 13.69 13.69 13.69 13.62 -
Jan 12, 2024 13.72 13.72 13.72 13.72 13.65 -
Jan 11, 2024 13.69 13.69 13.69 13.69 13.62 -
Jan 10, 2024 13.69 13.69 13.69 13.69 13.62 -
Jan 9, 2024 13.67 13.67 13.67 13.67 13.60 -
Jan 8, 2024 13.65 13.65 13.65 13.65 13.58 -
Jan 5, 2024 13.64 13.64 13.64 13.64 13.57 -
Jan 4, 2024 13.64 13.64 13.64 13.64 13.57 -
Jan 3, 2024 13.64 13.64 13.64 13.64 13.57 -
Jan 2, 2024 13.68 13.68 13.68 13.68 13.61 -
Dec 29, 2023 13.72 13.72 13.72 13.72 13.65 -
Dec 28, 2023 13.71 13.71 13.71 13.71 13.64 -
Dec 27, 2023 13.71 13.71 13.71 13.71 13.64 -
Dec 26, 2023 13.69 13.69 13.69 13.69 13.62 -
Dec 22, 2023 13.69 13.69 13.69 13.69 13.62 -
Dec 21, 2023 0.11 Dividend
Dec 21, 2023 13.68 13.68 13.68 13.68 13.61 -
Dec 20, 2023 13.78 13.78 13.78 13.78 13.59 -
Dec 19, 2023 13.76 13.76 13.76 13.76 13.57 -
Dec 18, 2023 13.74 13.74 13.74 13.74 13.55 -
Dec 15, 2023 13.74 13.74 13.74 13.74 13.55 -
Dec 14, 2023 13.75 13.75 13.75 13.75 13.56 -
Dec 13, 2023 13.65 13.65 13.65 13.65 13.46 -
Dec 12, 2023 13.60 13.60 13.60 13.60 13.42 -
Dec 11, 2023 13.59 13.59 13.59 13.59 13.41 -
Dec 8, 2023 13.59 13.59 13.59 13.59 13.41 -
Dec 7, 2023 13.61 13.61 13.61 13.61 13.43 -
Dec 6, 2023 13.60 13.60 13.60 13.60 13.42 -
Dec 5, 2023 13.58 13.58 13.58 13.58 13.40 -
Dec 4, 2023 13.57 13.57 13.57 13.57 13.39 -
Dec 1, 2023 13.55 13.55 13.55 13.55 13.37 -
Nov 30, 2023 13.52 13.52 13.52 13.52 13.34 -
Nov 29, 2023 13.51 13.51 13.51 13.51 13.33 -
Nov 28, 2023 13.48 13.48 13.48 13.48 13.30 -
Nov 27, 2023 13.45 13.45 13.45 13.45 13.27 -
Nov 24, 2023 13.44 13.44 13.44 13.44 13.26 -
Nov 22, 2023 13.44 13.44 13.44 13.44 13.26 -
Nov 21, 2023 13.43 13.43 13.43 13.43 13.25 -
Nov 20, 2023 13.43 13.43 13.43 13.43 13.25 -
Nov 17, 2023 13.41 13.41 13.41 13.41 13.23 -
Nov 16, 2023 0.07 Dividend
Nov 16, 2023 13.40 13.40 13.40 13.40 13.22 -
Nov 15, 2023 13.48 13.48 13.48 13.48 13.23 -
Nov 14, 2023 13.50 13.50 13.50 13.50 13.25 -
Nov 13, 2023 13.41 13.41 13.41 13.41 13.16 -
Nov 10, 2023 13.41 13.41 13.41 13.41 13.16 -
Nov 9, 2023 13.40 13.40 13.40 13.40 13.15 -
Nov 8, 2023 13.41 13.41 13.41 13.41 13.16 -
Nov 7, 2023 13.40 13.40 13.40 13.40 13.15 -
Nov 6, 2023 13.41 13.41 13.41 13.41 13.16 -
Nov 3, 2023 13.41 13.41 13.41 13.41 13.16 -
Nov 2, 2023 13.34 13.34 13.34 13.34 13.09 -
Nov 1, 2023 13.25 13.25 13.25 13.25 13.00 -
Oct 31, 2023 13.21 13.21 13.21 13.21 12.96 -
Oct 30, 2023 13.18 13.18 13.18 13.18 12.93 -
Oct 27, 2023 13.18 13.18 13.18 13.18 12.93 -
Oct 26, 2023 13.18 13.18 13.18 13.18 12.93 -
Oct 25, 2023 13.18 13.18 13.18 13.18 12.93 -
Oct 24, 2023 13.19 13.19 13.19 13.19 12.94 -
Oct 23, 2023 13.17 13.17 13.17 13.17 12.92 -
Oct 20, 2023 13.12 13.12 13.12 13.12 12.87 -
Oct 19, 2023 0.07 Dividend
Oct 19, 2023 13.14 13.14 13.14 13.14 12.89 -
Oct 18, 2023 13.22 13.22 13.22 13.22 12.90 -
Oct 17, 2023 13.24 13.24 13.24 13.24 12.92 -
Oct 16, 2023 13.28 13.28 13.28 13.28 12.96 -
Oct 13, 2023 13.29 13.29 13.29 13.29 12.97 -
Oct 12, 2023 13.28 13.28 13.28 13.28 12.96 -
Oct 11, 2023 13.31 13.31 13.31 13.31 12.99 -
Oct 10, 2023 13.31 13.31 13.31 13.31 12.99 -
Oct 9, 2023 13.24 13.24 13.24 13.24 12.92 -
Oct 6, 2023 13.23 13.23 13.23 13.23 12.91 -
Oct 5, 2023 13.24 13.24 13.24 13.24 12.92 -
Oct 4, 2023 13.24 13.24 13.24 13.24 12.92 -
Oct 3, 2023 13.25 13.25 13.25 13.25 12.93 -
Oct 2, 2023 13.32 13.32 13.32 13.32 13.00 -
Sep 29, 2023 13.37 13.37 13.37 13.37 13.05 -
Sep 28, 2023 13.34 13.34 13.34 13.34 13.02 -
Sep 27, 2023 13.33 13.33 13.33 13.33 13.01 -
Sep 26, 2023 13.35 13.35 13.35 13.35 13.03 -
Sep 25, 2023 13.36 13.36 13.36 13.36 13.04 -
Sep 22, 2023 13.39 13.39 13.39 13.39 13.07 -
Sep 21, 2023 0.07 Dividend
Sep 21, 2023 13.37 13.37 13.37 13.37 13.05 -
Sep 20, 2023 13.49 13.49 13.49 13.49 13.09 -
Sep 19, 2023 13.49 13.49 13.49 13.49 13.09 -
Sep 18, 2023 13.50 13.50 13.50 13.50 13.10 -
Sep 15, 2023 13.51 13.51 13.51 13.51 13.11 -
Sep 14, 2023 13.52 13.52 13.52 13.52 13.12 -
Sep 13, 2023 13.49 13.49 13.49 13.49 13.09 -
Sep 12, 2023 13.48 13.48 13.48 13.48 13.08 -
Sep 11, 2023 13.48 13.48 13.48 13.48 13.08 -
Sep 8, 2023 13.47 13.47 13.47 13.47 13.07 -
Sep 7, 2023 13.45 13.45 13.45 13.45 13.05 -
Sep 6, 2023 13.44 13.44 13.44 13.44 13.04 -
Sep 5, 2023 13.46 13.46 13.46 13.46 13.06 -
Sep 1, 2023 13.48 13.48 13.48 13.48 13.08 -
Aug 31, 2023 13.47 13.47 13.47 13.47 13.07 -
Aug 30, 2023 13.46 13.46 13.46 13.46 13.06 -
Aug 29, 2023 13.44 13.44 13.44 13.44 13.04 -
Aug 28, 2023 13.41 13.41 13.41 13.41 13.02 -
Aug 25, 2023 13.38 13.38 13.38 13.38 12.99 -
Aug 24, 2023 13.38 13.38 13.38 13.38 12.99 -
Aug 23, 2023 13.38 13.38 13.38 13.38 12.99 -
Aug 22, 2023 13.35 13.35 13.35 13.35 12.96 -
Aug 21, 2023 13.34 13.34 13.34 13.34 12.95 -
Aug 18, 2023 13.34 13.34 13.34 13.34 12.95 -
Aug 17, 2023 0.07 Dividend
Aug 17, 2023 13.34 13.34 13.34 13.34 12.95 -
Aug 16, 2023 13.43 13.43 13.43 13.43 12.97 -
Aug 15, 2023 13.42 13.42 13.42 13.42 12.96 -
Aug 14, 2023 13.43 13.43 13.43 13.43 12.97 -
Aug 11, 2023 13.43 13.43 13.43 13.43 12.97 -
Aug 10, 2023 13.45 13.45 13.45 13.45 12.99 -
Aug 9, 2023 13.46 13.46 13.46 13.46 13.00 -
Aug 8, 2023 13.46 13.46 13.46 13.46 13.00 -
Aug 7, 2023 13.45 13.45 13.45 13.45 12.99 -
Aug 4, 2023 13.43 13.43 13.43 13.43 12.97 -
Aug 3, 2023 13.40 13.40 13.40 13.40 12.94 -
Aug 2, 2023 13.41 13.41 13.41 13.41 12.95 -
Aug 1, 2023 13.44 13.44 13.44 13.44 12.98 -
Jul 31, 2023 13.45 13.45 13.45 13.45 12.99 -
Jul 28, 2023 13.44 13.44 13.44 13.44 12.98 -
Jul 27, 2023 13.42 13.42 13.42 13.42 12.96 -
Jul 26, 2023 13.43 13.43 13.43 13.43 12.97 -
Jul 25, 2023 13.43 13.43 13.43 13.43 12.97 -
Jul 24, 2023 13.43 13.43 13.43 13.43 12.97 -
Jul 21, 2023 13.42 13.42 13.42 13.42 12.96 -
Jul 20, 2023 0.07 Dividend
Jul 20, 2023 13.41 13.41 13.41 13.41 12.95 -
Jul 19, 2023 13.50 13.50 13.50 13.50 12.97 -
Jul 18, 2023 13.50 13.50 13.50 13.50 12.97 -
Jul 17, 2023 13.48 13.48 13.48 13.48 12.95 -
Jul 14, 2023 13.49 13.49 13.49 13.49 12.96 -
Jul 13, 2023 13.49 13.49 13.49 13.49 12.96 -
Jul 12, 2023 13.45 13.45 13.45 13.45 12.92 -
Jul 11, 2023 13.38 13.38 13.38 13.38 12.85 -
Jul 10, 2023 13.35 13.35 13.35 13.35 12.82 -
Jul 7, 2023 13.34 13.34 13.34 13.34 12.81 -
Jul 6, 2023 13.32 13.32 13.32 13.32 12.79 -
Jul 5, 2023 13.36 13.36 13.36 13.36 12.83 -
Jul 3, 2023 13.37 13.37 13.37 13.37 12.84 -
Jun 30, 2023 13.37 13.37 13.37 13.37 12.84 -
Jun 29, 2023 13.34 13.34 13.34 13.34 12.81 -
Jun 28, 2023 13.33 13.33 13.33 13.33 12.80 -
Jun 27, 2023 13.31 13.31 13.31 13.31 12.78 -
Jun 26, 2023 13.29 13.29 13.29 13.29 12.76 -
Jun 23, 2023 13.29 13.29 13.29 13.29 12.76 -
Jun 22, 2023 0.06 Dividend
Jun 22, 2023 13.30 13.30 13.30 13.30 12.77 -
Jun 21, 2023 13.38 13.38 13.38 13.38 12.79 -
Jun 20, 2023 13.39 13.39 13.39 13.39 12.80 -
Jun 16, 2023 13.40 13.40 13.40 13.40 12.81 -
Jun 15, 2023 13.39 13.39 13.39 13.39 12.80 -
Jun 14, 2023 13.36 13.36 13.36 13.36 12.77 -
Jun 13, 2023 13.35 13.35 13.35 13.35 12.76 -
Jun 12, 2023 13.32 13.32 13.32 13.32 12.73 -
Jun 9, 2023 13.32 13.32 13.32 13.32 12.73 -
Jun 8, 2023 13.32 13.32 13.32 13.32 12.73 -
Jun 7, 2023 13.29 13.29 13.29 13.29 12.70 -
Jun 6, 2023 13.29 13.29 13.29 13.29 12.70 -
Jun 5, 2023 13.29 13.29 13.29 13.29 12.70 -
Jun 2, 2023 13.28 13.28 13.28 13.28 12.69 -
Jun 1, 2023 13.23 13.23 13.23 13.23 12.65 -
May 31, 2023 13.21 13.21 13.21 13.21 12.63 -
May 30, 2023 13.20 13.20 13.20 13.20 12.62 -
May 26, 2023 13.17 13.17 13.17 13.17 12.59 -
May 25, 2023 13.17 13.17 13.17 13.17 12.59 -
May 24, 2023 13.17 13.17 13.17 13.17 12.59 -
May 23, 2023 13.21 13.21 13.21 13.21 12.63 -
May 22, 2023 13.21 13.21 13.21 13.21 12.63 -
May 19, 2023 13.19 13.19 13.19 13.19 12.61 -
May 18, 2023 0.06 Dividend
May 18, 2023 13.17 13.17 13.17 13.17 12.59 -
May 17, 2023 13.25 13.25 13.25 13.25 12.61 -
May 16, 2023 13.24 13.24 13.24 13.24 12.60 -
May 15, 2023 13.26 13.26 13.26 13.26 12.62 -
May 12, 2023 13.26 13.26 13.26 13.26 12.62 -
May 11, 2023 13.26 13.26 13.26 13.26 12.62 -
May 10, 2023 13.25 13.25 13.25 13.25 12.61 -
May 9, 2023 13.21 13.21 13.21 13.21 12.57 -
May 8, 2023 13.22 13.22 13.22 13.22 12.58 -
May 5, 2023 13.22 13.22 13.22 13.22 12.58 -
May 4, 2023 13.19 13.19 13.19 13.19 12.55 -
May 3, 2023 13.22 13.22 13.22 13.22 12.58 -
May 2, 2023 13.22 13.22 13.22 13.22 12.58 -
May 1, 2023 13.24 13.24 13.24 13.24 12.60 -
Apr 28, 2023 13.25 13.25 13.25 13.25 12.61 -
Apr 27, 2023 13.23 13.23 13.23 13.23 12.59 -
Apr 26, 2023 13.22 13.22 13.22 13.22 12.58 -
Apr 25, 2023 13.23 13.23 13.23 13.23 12.59 -
Apr 24, 2023 13.24 13.24 13.24 13.24 12.60 -
Apr 21, 2023 13.21 13.21 13.21 13.21 12.57 -
Apr 20, 2023 0.06 Dividend
Apr 20, 2023 13.20 13.20 13.20 13.20 12.56 -
Apr 19, 2023 13.27 13.27 13.27 13.27 12.57 -

Related Tickers