Virtus KAR Mid-Cap Core Fund Class C (VMCCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.77
+0.42 (0.89%)
Apr 24, 2025, 8:07 AM EDT
VMCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | - | - |
| Apr 23, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 0.89% |
| Apr 22, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 3.20% |
| Apr 21, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -2.11% |
| Apr 17, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 0.26% |
| Apr 16, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -1.39% |
| Apr 15, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.46% |
| Apr 14, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 1.38% |
| Apr 11, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 1.80% |
| Apr 10, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -2.92% |
| Apr 9, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 8.56% |
| Apr 8, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -1.73% |
| Apr 7, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.98% |
| Apr 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -5.04% |
| Apr 3, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -5.03% |
| Apr 2, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.93% |
| Apr 1, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.35% |
| Mar 31, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.61% |
| Mar 28, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -1.69% |
| Mar 27, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | -0.26% |
| Mar 26, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -0.58% |
| Mar 25, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.08% |
| Mar 24, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 2.24% |
| Mar 21, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.45% |
| Mar 20, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -0.70% |
| Mar 19, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.83% |
| Mar 18, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.51% |
| Mar 17, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 1.64% |
| Mar 14, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 2.03% |
| Mar 13, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | -1.16% |
| Mar 12, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.43% |
| Mar 11, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.44% |
| Mar 10, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -2.30% |
| Mar 7, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 0.54% |
| Mar 6, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -1.03% |
| Mar 5, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 1.36% |
| Mar 4, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -1.69% |
| Mar 3, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -1.47% |
| Feb 28, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 1.42% |
| Feb 27, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | -0.45% |
| Feb 26, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 0.18% |
| Feb 25, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.24% |
| Feb 24, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0.30% |
| Feb 21, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | -1.40% |
| Feb 20, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.64% |
| Feb 19, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 0.39% |
| Feb 18, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 0.27% |
| Feb 14, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | -0.66% |
| Feb 13, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -0.77% |
| Feb 12, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -0.87% |