Virtus Convertible Fund Class A (ANZAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.33
+0.13 (0.35%)
Feb 4, 2025, 8:00 PM EST
ANZAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.32% |
| Jan 31, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | -0.56% |
| Jan 30, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 0.62% |
| Jan 29, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -0.11% |
| Jan 28, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 0.48% |
| Jan 27, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -1.41% |
| Jan 24, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 0.13% |
| Jan 23, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 0.40% |
| Jan 22, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -0.24% |
| Jan 21, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 1.13% |
| Jan 17, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.60% |
| Jan 16, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.60% |
| Jan 15, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 1.35% |
| Jan 14, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 0.56% |
| Jan 13, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -0.33% |
| Jan 10, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.88% |
| Jan 8, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.30% |
| Jan 7, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -1.00% |
| Jan 6, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.46% |
| Jan 3, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 1.46% |
| Jan 2, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.14% |
| Dec 31, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.22% |
| Dec 30, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -0.79% |
| Dec 27, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -1.00% |
| Dec 26, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.11% |
| Dec 24, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.65% |
| Dec 23, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -0.30% |
| Dec 20, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.99% |
| Dec 19, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -1.35% |
| Dec 18, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.57 | -2.66% |
| Dec 17, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.57 | -0.55% |
| Dec 16, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.78 | 0.55% |
| Dec 13, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.57 | -0.13% |
| Dec 12, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.62 | -0.26% |
| Dec 11, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.72 | 0.74% |
| Dec 10, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.44 | -0.92% |
| Dec 9, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 37.78 | -1.24% |
| Dec 6, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.26 | 0.63% |
| Dec 5, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.02 | -0.16% |
| Dec 4, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.08 | 0.71% |
| Dec 3, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 37.81 | - |
| Dec 2, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 37.81 | -0.44% |
| Nov 29, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 37.98 | 0.37% |
| Nov 27, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.84 | 0.32% |
| Nov 26, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.73 | -0.05% |
| Nov 25, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.75 | 0.71% |
| Nov 22, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.48 | 0.88% |
| Nov 21, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.15 | 0.78% |
| Nov 20, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 36.86 | 0.40% |
| Nov 19, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 36.72 | 1.20% |
| Nov 18, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.28 | 0.66% |
| Nov 15, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.04 | -0.14% |
| Nov 14, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.09 | -0.90% |
| Nov 13, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.42 | -0.38% |
| Nov 12, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.56 | -0.43% |
| Nov 11, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 36.72 | 1.12% |
| Nov 8, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.31 | 0.88% |
| Nov 7, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 35.99 | 0.69% |
| Nov 6, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.74 | 1.41% |
| Nov 5, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.25 | 1.02% |
| Nov 4, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 34.89 | 0.23% |
| Nov 1, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 34.81 | - |
| Oct 31, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 34.81 | -0.85% |
| Oct 30, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.11 | -0.11% |
| Oct 29, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.15 | -0.06% |
| Oct 28, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.17 | 0.65% |
| Oct 25, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 34.94 | -0.11% |
| Oct 24, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 34.98 | 0.28% |
| Oct 23, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 34.88 | -0.68% |
| Oct 22, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.12 | 0.03% |
| Oct 21, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.11 | -0.39% |
| Oct 18, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.25 | 0.34% |
| Oct 17, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.13 | -0.34% |
| Oct 16, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.25 | 0.59% |
| Oct 15, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.04 | -0.34% |
| Oct 14, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.16 | 0.28% |
| Oct 11, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.06 | 1.26% |
| Oct 10, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.62 | -0.09% |
| Oct 9, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.65 | 0.23% |
| Oct 8, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.58 | 0.32% |
| Oct 7, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.47 | -0.54% |
| Oct 4, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.65 | 0.69% |
| Oct 3, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.42 | -0.23% |
| Oct 2, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.50 | 0.17% |
| Oct 1, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.44 | -0.66% |
| Sep 30, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.66 | -0.06% |
| Sep 27, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.68 | 0.23% |
| Sep 26, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.60 | 0.55% |
| Sep 25, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.42 | -0.34% |
| Sep 24, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.54 | 0.20% |
| Sep 23, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.47 | 0.12% |
| Sep 20, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.43 | -0.06% |
| Sep 19, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.45 | 0.61% |
| Sep 18, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.10 | 0.03% |
| Sep 17, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.09 | 0.09% |
| Sep 16, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.06 | 0.20% |
| Sep 13, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 33.99 | 0.85% |
| Sep 12, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 33.70 | 0.50% |
| Sep 11, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.54 | 0.62% |
| Sep 10, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.33 | 0.15% |