Voya Securitized Credit Fund Class I (VCFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.44
-0.01 (-0.11%)
Oct 25, 2024, 4:00 PM EDT
VCFIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 30, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.11% |
Oct 29, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.11% |
Oct 28, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.11% |
Oct 25, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.11% |
Oct 24, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.11% |
Oct 23, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.11% |
Oct 22, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Oct 21, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.32% |
Oct 18, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.11% |
Oct 17, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.21% |
Oct 16, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.11% |
Oct 15, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.11% |
Oct 14, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Oct 11, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Oct 10, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Oct 9, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.11% |
Oct 8, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
Oct 7, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.11% |
Oct 4, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.42% |
Oct 3, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.10% |
Oct 2, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.10% |
Oct 1, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.10% |
Sep 30, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.10% |
Sep 27, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.51 | 0.10% |
Sep 26, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.50 | - |
Sep 25, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.50 | -0.10% |
Sep 24, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.51 | - |
Sep 23, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.51 | - |
Sep 20, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.51 | - |
Sep 19, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.51 | -0.10% |
Sep 18, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.52 | -0.10% |
Sep 17, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.53 | -0.10% |
Sep 16, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.54 | 0.10% |
Sep 13, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.53 | 0.10% |
Sep 12, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.52 | -0.10% |
Sep 11, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.53 | - |
Sep 10, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.53 | 0.10% |
Sep 9, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.52 | 0.10% |
Sep 6, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.51 | 0.10% |
Sep 5, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.50 | 0.10% |
Sep 4, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.49 | 0.21% |
Sep 3, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.47 | 0.21% |
Aug 30, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.45 | -0.11% |
Aug 29, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | - |
Aug 28, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | - |
Aug 27, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | -0.11% |
Aug 26, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.42 | - |
Aug 23, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.42 | 0.21% |
Aug 22, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.40 | -0.11% |
Aug 21, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | 0.11% |
Aug 20, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.40 | 0.11% |
Aug 19, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.39 | 0.11% |
Aug 16, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.38 | - |
Aug 15, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.38 | -0.11% |
Aug 14, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.39 | - |
Aug 13, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.39 | 0.11% |
Aug 12, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.38 | 0.11% |
Aug 9, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.37 | 0.11% |
Aug 8, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.36 | -0.11% |
Aug 7, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.37 | -0.11% |
Aug 6, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.38 | -0.32% |
Aug 5, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | -0.11% |
Aug 2, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.42 | 0.53% |
Aug 1, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.37 | 0.21% |
Jul 31, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.35 | 0.32% |
Jul 30, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.28 | 0.11% |
Jul 29, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | - |
Jul 26, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | 0.11% |
Jul 25, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.26 | 0.11% |
Jul 24, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.25 | -0.11% |
Jul 23, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.26 | - |
Jul 22, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.26 | - |
Jul 19, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.26 | -0.21% |
Jul 18, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.28 | -0.11% |
Jul 17, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.29 | - |
Jul 16, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.29 | 0.21% |
Jul 15, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | -0.11% |
Jul 12, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.28 | - |
Jul 11, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.28 | 0.32% |
Jul 10, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.25 | - |
Jul 9, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.25 | - |
Jul 8, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.25 | - |
Jul 5, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.25 | 0.21% |
Jul 3, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.23 | 0.21% |
Jul 2, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.21 | 0.11% |
Jul 1, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.20 | -0.32% |
Jun 28, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.23 | -0.11% |
Jun 27, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.20 | 0.11% |
Jun 26, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.19 | -0.21% |
Jun 25, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.21 | - |
Jun 24, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.21 | - |
Jun 21, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.21 | - |
Jun 20, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.21 | -0.11% |
Jun 18, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.22 | 0.21% |
Jun 17, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.20 | -0.21% |
Jun 14, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.22 | 0.11% |
Jun 13, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.21 | 0.21% |
Jun 12, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.19 | 0.32% |
Jun 11, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.16 | 0.11% |
Jun 10, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.15 | - |