Virtus Newfleet High Yield Fund Class C (PGHCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
3.670
+0.020 (0.55%)
At close: Apr 17, 2025
PGHCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.54% |
| Apr 22, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.27% |
| Apr 21, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.27% |
| Apr 17, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.55% |
| Apr 16, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Apr 15, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Apr 14, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.55% |
| Apr 11, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| Apr 10, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| Apr 9, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| Apr 8, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.28% |
| Apr 7, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% |
| Apr 4, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.35% |
| Apr 3, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.33% |
| Apr 2, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.27% |
| Apr 1, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| Mar 31, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| Mar 28, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.27% |
| Mar 27, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| Mar 26, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.27% |
| Mar 25, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
| Mar 24, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
| Mar 21, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
| Mar 20, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
| Mar 19, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.27% |
| Mar 18, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.27% |
| Mar 17, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.27% |
| Mar 14, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| Mar 13, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% |
| Mar 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| Mar 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.26% |
| Mar 10, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.26% |
| Mar 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| Mar 6, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.26% |
| Mar 5, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - |
| Mar 4, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% |
| Mar 3, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| Feb 28, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| Feb 27, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80 | - |
| Feb 26, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80 | - |
| Feb 25, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80 | - |
| Feb 24, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80 | 0.26% |
| Feb 21, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.79 | -0.26% |
| Feb 20, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80 | 0.26% |
| Feb 19, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.79 | - |
| Feb 18, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.79 | - |
| Feb 14, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.79 | - |
| Feb 13, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.79 | 0.26% |
| Feb 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | -0.26% |
| Feb 11, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.79 | -0.26% |