Virtus Newfleet Multi-Sector S/T Bd R6 (VMSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.570
-0.010 (-0.22%)
At close: Jul 7, 2026
VMSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.22% |
| Jul 6, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Jul 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.22% |
| Jul 1, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.22% |
| Jun 30, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.39% |
| Jun 29, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.56 | - |
| Jun 26, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.56 | - |
| Jun 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.56 | - |
| Jun 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.56 | 0.22% |
| Jun 23, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.55 | - |
| Jun 22, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.55 | -0.22% |
| Jun 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.56 | 0.22% |
| Jun 17, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.55 | -0.44% |
| Jun 16, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.57 | 0.22% |
| Jun 15, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.56 | - |
| Jun 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.56 | - |
| Jun 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.56 | 0.22% |
| Jun 10, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.55 | - |
| Jun 9, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.55 | - |
| Jun 8, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.55 | - |
| Jun 5, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.55 | -0.22% |
| Jun 4, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.56 | - |
| Jun 3, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.56 | - |
| Jun 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.56 | - |
| Jun 1, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.56 | -0.22% |
| May 29, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.57 | 0.64% |
| May 28, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.54 | - |
| May 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.54 | - |
| May 26, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.54 | 0.20% |
| May 22, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.53 | - |
| May 21, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.53 | - |
| May 20, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.53 | 0.22% |
| May 19, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.52 | -0.22% |
| May 18, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.53 | - |
| May 15, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.53 | -0.20% |
| May 14, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.54 | - |
| May 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.54 | - |
| May 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.54 | -0.22% |
| May 11, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.55 | - |
| May 8, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.55 | - |
| May 7, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.55 | - |
| May 6, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.55 | - |
| May 5, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.55 | 0.22% |
| May 4, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.54 | -0.22% |
| May 1, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.55 | - |
| Apr 30, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.55 | 0.60% |
| Apr 29, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.53 | -0.22% |
| Apr 28, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.54 | - |
| Apr 27, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.54 | -0.20% |
| Apr 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55 | 0.20% |