Virtus Silvant Focused Growth Fund Institutional Class (PGFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
74.82
-0.30 (-0.40%)
Jan 15, 2025, 8:06 AM EST
PGFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | -0.40% |
| Jan 13, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | -0.56% |
| Jan 10, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | -1.56% |
| Jan 8, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 0.25% |
| Jan 7, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -1.98% |
| Jan 6, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 1.36% |
| Jan 3, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 1.39% |
| Jan 2, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 0.20% |
| Dec 31, 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -0.94% |
| Dec 30, 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | -0.93% |
| Dec 27, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | -1.37% |
| Dec 26, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -0.28% |
| Dec 24, 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | 1.02% |
| Dec 23, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 0.96% |
| Dec 20, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 1.38% |
| Dec 19, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | -7.51% |
| Dec 18, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
| Dec 17, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | -0.36% |
| Dec 16, 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | 0.61% |
| Dec 13, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | -0.65% |
| Dec 12, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.58% |
| Dec 11, 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | 1.26% |
| Dec 10, 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | -0.44% |
| Dec 9, 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | -1.16% |
| Dec 6, 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | 0.30% |
| Dec 5, 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | -0.35% |
| Dec 4, 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | 1.68% |
| Dec 3, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 0.60% |
| Dec 2, 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 0.85% |
| Nov 29, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | 0.85% |
| Nov 27, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | -0.99% |
| Nov 26, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 1.20% |
| Nov 25, 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | -0.12% |
| Nov 22, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | -0.20% |
| Nov 21, 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 0.07% |
| Nov 20, 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | 0.16% |
| Nov 19, 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 1.28% |
| Nov 18, 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.10% |
| Nov 15, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -2.46% |
| Nov 14, 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | -0.50% |
| Nov 13, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.11% |
| Nov 12, 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | 0.38% |
| Nov 11, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 0.07% |
| Nov 8, 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | 0.57% |
| Nov 7, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 1.42% |
| Nov 6, 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 2.62% |
| Nov 5, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 1.43% |
| Nov 4, 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | -0.33% |
| Nov 1, 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 0.68% |
| Oct 31, 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | -2.63% |
| Oct 30, 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | -0.50% |
| Oct 29, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 0.95% |
| Oct 28, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 0.10% |
| Oct 25, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | 0.43% |
| Oct 24, 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 0.19% |
| Oct 23, 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | -1.54% |
| Oct 22, 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 0.10% |
| Oct 21, 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | 0.63% |
| Oct 18, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 0.88% |
| Oct 17, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 0.10% |
| Oct 16, 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0.38% |
| Oct 15, 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | -1.53% |
| Oct 14, 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 1.05% |
| Oct 11, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0.52% |
| Oct 10, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 0.05% |
| Oct 9, 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | 0.91% |
| Oct 8, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 1.71% |
| Oct 7, 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | -0.74% |
| Oct 4, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 1.01% |
| Oct 3, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0.20% |
| Oct 2, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 0.26% |
| Oct 1, 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | -1.45% |
| Sep 30, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.49% |
| Sep 27, 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | -0.69% |
| Sep 26, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 0.48% |
| Sep 25, 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 0.17% |
| Sep 24, 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 0.35% |
| Sep 23, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.16% |
| Sep 20, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -0.31% |
| Sep 19, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | 2.24% |
| Sep 18, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | -0.26% |
| Sep 17, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | -0.15% |
| Sep 16, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | -0.30% |
| Sep 13, 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | 0.41% |
| Sep 12, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | 1.02% |
| Sep 11, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 2.40% |
| Sep 10, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 0.67% |
| Sep 9, 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 1.32% |
| Sep 6, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | -1.83% |
| Sep 5, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | -0.11% |
| Sep 4, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | -0.37% |
| Sep 3, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -3.01% |
| Aug 30, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | 0.88% |
| Aug 29, 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | -0.41% |
| Aug 28, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | -0.99% |
| Aug 27, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.33% |
| Aug 26, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | -0.90% |
| Aug 23, 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | 1.34% |
| Aug 22, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | -1.35% |
| Aug 21, 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 0.38% |