Virtus Duff & Phelps Real Estate Securities Fund Class C (PHRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.75
-0.32 (-1.52%)
At close: Jul 8, 2026
PHRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.52% |
| Jul 7, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.25% |
| Jul 6, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.62% |
| Jul 2, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.21% |
| Jul 1, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.29% |
| Jun 30, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.72% |
| Jun 29, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.29% |
| Jun 26, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.20% |
| Jun 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.58% |
| Jun 24, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.15% |
| Jun 23, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.28% |
| Jun 22, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.34% |
| Jun 18, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.32% |
| Jun 17, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.06 | -2.38% |
| Jun 16, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.54 | 0.34% |
| Jun 15, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.48 | -0.67% |
| Jun 12, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.61 | 1.02% |
| Jun 11, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.41 | 0.10% |
| Jun 10, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.39 | -0.05% |
| Jun 9, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.40 | 2.36% |
| Jun 8, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.93 | -1.29% |
| Jun 5, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.19 | 0.95% |
| Jun 4, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.00 | 1.42% |
| Jun 3, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.72 | 0.05% |
| Jun 2, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.71 | 0.46% |
| Jun 1, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.62 | -1.99% |
| May 29, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.02 | -1.09% |
| May 28, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.24 | -0.49% |
| May 27, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.34 | -0.44% |
| May 26, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.43 | 0.54% |
| May 22, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.32 | 0.15% |
| May 21, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.29 | 0.15% |
| May 20, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.26 | 1.25% |
| May 19, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.01 | 0.10% |
| May 18, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.99 | 1.21% |
| May 15, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.75 | -1.64% |
| May 14, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.08 | -0.15% |
| May 13, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.11 | -0.59% |
| May 12, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.23 | 0.10% |
| May 11, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.21 | - |
| May 8, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.21 | 0.45% |
| May 7, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.12 | -0.84% |
| May 6, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.29 | 1.20% |
| May 5, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.05 | 0.40% |
| May 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.97 | -0.60% |
| May 1, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.09 | -0.25% |
| Apr 30, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.14 | 1.61% |
| Apr 29, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.82 | -0.60% |
| Apr 28, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.94 | 0.91% |
| Apr 27, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.76 | -0.45% |