Virtus Newfleet High Yield Fund Class R6 (VRHYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
3.860
-0.010 (-0.26%)
Mar 10, 2025, 5:00 PM EST
VRHYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.52% |
| Mar 12, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| Mar 11, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.26% |
| Mar 10, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.26% |
| Mar 7, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
| Mar 6, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% |
| Mar 5, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| Mar 4, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% |
| Mar 3, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Feb 28, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% |
| Feb 27, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| Feb 26, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.26% |
| Feb 25, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Feb 24, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Feb 21, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Feb 20, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Feb 19, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Feb 18, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Feb 14, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.26% |
| Feb 13, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.26% |
| Feb 12, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% |
| Feb 11, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% |
| Feb 10, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Feb 7, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Feb 6, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Feb 5, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.26% |
| Feb 4, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| Feb 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% |
| Jan 31, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Jan 30, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.87 | - |
| Jan 29, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.87 | - |
| Jan 28, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.87 | 0.26% |
| Jan 27, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.86 | -0.26% |
| Jan 24, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.87 | 0.26% |
| Jan 23, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.86 | -0.26% |
| Jan 22, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.87 | - |
| Jan 21, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.87 | 0.26% |
| Jan 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.86 | 0.26% |
| Jan 16, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.85 | - |
| Jan 15, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.85 | 0.52% |
| Jan 14, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.83 | - |
| Jan 13, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.83 | - |
| Jan 10, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.83 | -0.26% |
| Jan 8, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | -0.26% |
| Jan 7, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.85 | -0.26% |
| Jan 6, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.86 | 0.26% |
| Jan 3, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.85 | - |
| Jan 2, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.85 | 0.26% |
| Dec 31, 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | - |
| Dec 30, 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | - |