Virtus Newfleet Low Duration Core Plus Bond Fund Class A (HIMZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.71
+0.01 (0.09%)
At close: Apr 2, 2026
HIMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.09% |
| Apr 1, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Mar 31, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.19% |
| Mar 30, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% |
| Mar 27, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Mar 26, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.28% |
| Mar 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.19% |
| Mar 24, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.19% |
| Mar 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.09% |
| Mar 20, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.19% |
| Mar 19, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Mar 18, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.19% |
| Mar 17, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Mar 16, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.09% |
| Mar 13, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Mar 12, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.19% |
| Mar 11, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.09% |
| Mar 10, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.09% |
| Mar 9, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Mar 6, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Mar 5, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.09% |
| Mar 4, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Mar 3, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.09% |
| Mar 2, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.09% |
| Feb 27, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Feb 26, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.76 | - |
| Feb 25, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.76 | - |
| Feb 24, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.76 | - |
| Feb 23, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.76 | - |
| Feb 20, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.76 | - |
| Feb 19, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.76 | - |
| Feb 18, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.76 | - |
| Feb 17, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.76 | -0.09% |
| Feb 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.77 | 0.09% |
| Feb 12, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.76 | 0.09% |
| Feb 11, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.75 | -0.09% |
| Feb 10, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.76 | 0.09% |
| Feb 9, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.75 | - |
| Feb 6, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.75 | - |
| Feb 5, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.75 | 0.09% |
| Feb 4, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.74 | - |
| Feb 3, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.74 | - |
| Feb 2, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.74 | - |
| Jan 30, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.74 | - |
| Jan 29, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.70 | - |
| Jan 28, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.70 | - |
| Jan 27, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.70 | - |
| Jan 26, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.70 | - |
| Jan 23, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.70 | 0.09% |
| Jan 22, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.69 | - |