Nasdaq - Delayed Quote USD

Virtus Duff & Phelps Sel MLP & Engy A (VLPAX)

16.04 +0.06 (+0.38%)
As of 8:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 16.04 16.04 16.04 16.04 16.04 -
Oct 17, 2024 15.98 15.98 15.98 15.98 15.98 -
Oct 16, 2024 16.00 16.00 16.00 16.00 16.00 -
Oct 15, 2024 15.89 15.89 15.89 15.89 15.89 -
Oct 14, 2024 16.05 16.05 16.05 16.05 16.05 -
Oct 11, 2024 16.02 16.02 16.02 16.02 16.02 -
Oct 10, 2024 15.86 15.86 15.86 15.86 15.86 -
Oct 9, 2024 15.86 15.86 15.86 15.86 15.86 -
Oct 8, 2024 15.70 15.70 15.70 15.70 15.70 -
Oct 7, 2024 15.82 15.82 15.82 15.82 15.82 -
Oct 4, 2024 15.85 15.85 15.85 15.85 15.85 -
Oct 3, 2024 15.72 15.72 15.72 15.72 15.72 -
Oct 2, 2024 15.60 15.60 15.60 15.60 15.60 -
Oct 1, 2024 15.48 15.48 15.48 15.48 15.48 -
Sep 30, 2024 15.34 15.34 15.34 15.34 15.34 -
Sep 27, 2024 15.28 15.28 15.28 15.28 15.28 -
Sep 26, 2024 15.21 15.21 15.21 15.21 15.21 -
Sep 25, 2024 15.50 15.50 15.50 15.50 15.50 -
Sep 24, 2024 15.55 15.55 15.55 15.55 15.55 -
Sep 23, 2024 15.56 15.56 15.56 15.56 15.56 -
Sep 20, 2024 15.35 15.35 15.35 15.35 15.35 -
Sep 19, 2024 15.32 15.32 15.32 15.32 15.32 -
Sep 18, 2024 15.35 15.35 15.35 15.35 15.35 -
Sep 17, 2024 15.40 15.40 15.40 15.40 15.40 -
Sep 16, 2024 15.38 15.38 15.38 15.38 15.38 -
Sep 13, 2024 15.22 15.22 15.22 15.22 15.22 -
Sep 12, 2024 15.06 15.06 15.06 15.06 15.06 -
Sep 11, 2024 14.95 14.95 14.95 14.95 14.95 -
Sep 10, 2024 14.98 14.98 14.98 14.98 14.98 -
Sep 9, 2024 15.01 15.01 15.01 15.01 15.01 -
Sep 6, 2024 15.03 15.03 15.03 15.03 15.03 -
Sep 5, 2024 15.16 15.16 15.16 15.16 15.16 -
Sep 4, 2024 15.07 15.07 15.07 15.07 15.07 -
Sep 3, 2024 15.17 15.17 15.17 15.17 15.17 -
Aug 30, 2024 15.13 15.13 15.13 15.13 15.13 -
Aug 29, 2024 15.13 15.13 15.13 15.13 15.13 -
Aug 28, 2024 14.93 14.93 14.93 14.93 14.93 -
Aug 27, 2024 15.04 15.04 15.04 15.04 15.04 -
Aug 26, 2024 15.11 15.11 15.11 15.11 15.11 -
Aug 23, 2024 15.03 15.03 15.03 15.03 15.03 -
Aug 22, 2024 14.86 14.86 14.86 14.86 14.86 -
Aug 21, 2024 14.83 14.83 14.83 14.83 14.83 -
Aug 20, 2024 14.81 14.81 14.81 14.81 14.81 -
Aug 19, 2024 15.00 15.00 15.00 15.00 15.00 -
Aug 16, 2024 14.87 14.87 14.87 14.87 14.87 -
Aug 15, 2024 14.75 14.75 14.75 14.75 14.75 -
Aug 14, 2024 14.63 14.63 14.63 14.63 14.63 -
Aug 13, 2024 14.47 14.47 14.47 14.47 14.47 -
Aug 12, 2024 14.49 14.49 14.49 14.49 14.49 -
Aug 9, 2024 14.51 14.51 14.51 14.51 14.51 -
Aug 8, 2024 14.58 14.58 14.58 14.58 14.58 -
Aug 7, 2024 14.33 14.33 14.33 14.33 14.33 -
Aug 6, 2024 14.33 14.33 14.33 14.33 14.33 -
Aug 5, 2024 14.02 14.02 14.02 14.02 14.02 -
Aug 2, 2024 14.33 14.33 14.33 14.33 14.33 -
Aug 1, 2024 14.63 14.63 14.63 14.63 14.63 -
Jul 31, 2024 14.68 14.68 14.68 14.68 14.68 -
Jul 30, 2024 14.64 14.64 14.64 14.64 14.64 -
Jul 29, 2024 14.50 14.50 14.50 14.50 14.50 -
Jul 26, 2024 14.50 14.50 14.50 14.50 14.50 -
Jul 25, 2024 14.38 14.38 14.38 14.38 14.38 -
Jul 24, 2024 14.44 14.44 14.44 14.44 14.44 -
Jul 23, 2024 14.63 14.63 14.63 14.63 14.63 -
Jul 22, 2024 14.78 14.78 14.78 14.78 14.78 -
Jul 19, 2024 14.68 14.68 14.68 14.68 14.68 -
Jul 18, 2024 14.62 14.62 14.62 14.62 14.62 -
Jul 17, 2024 14.56 14.56 14.56 14.56 14.56 -
Jul 16, 2024 14.49 14.49 14.49 14.49 14.49 -
Jul 15, 2024 14.43 14.43 14.43 14.43 14.43 -
Jul 12, 2024 14.42 14.42 14.42 14.42 14.42 -
Jul 11, 2024 14.31 14.31 14.31 14.31 14.31 -
Jul 10, 2024 14.22 14.22 14.22 14.22 14.22 -
Jul 9, 2024 14.17 14.17 14.17 14.17 14.17 -
Jul 8, 2024 14.16 14.16 14.16 14.16 14.16 -
Jul 5, 2024 14.19 14.19 14.19 14.19 14.19 -
Jul 3, 2024 14.29 14.29 14.29 14.29 14.29 -
Jul 2, 2024 14.21 14.21 14.21 14.21 14.21 -
Jul 1, 2024 14.14 14.14 14.14 14.14 14.14 -
Jun 28, 2024 14.15 14.15 14.15 14.15 14.15 -
Jun 27, 2024 14.07 14.07 14.07 14.07 14.07 -
Jun 26, 2024 14.02 14.02 14.02 14.02 14.02 -
Jun 25, 2024 14.07 14.07 14.07 14.07 14.07 -
Jun 24, 2024 14.02 14.02 14.02 14.02 14.02 -
Jun 21, 2024 13.77 13.77 13.77 13.77 13.77 -
Jun 20, 2024 13.80 13.80 13.80 13.80 13.80 -
Jun 18, 2024 13.66 13.66 13.66 13.66 13.66 -
Jun 17, 2024 13.54 13.54 13.54 13.54 13.54 -
Jun 14, 2024 13.50 13.50 13.50 13.50 13.50 -
Jun 13, 2024 13.62 13.62 13.62 13.62 13.62 -
Jun 12, 2024 13.68 13.68 13.68 13.68 13.68 -
Jun 11, 2024 13.66 13.66 13.66 13.66 13.66 -
Jun 10, 2024 13.70 13.70 13.70 13.70 13.70 -
Jun 7, 2024 13.60 13.60 13.60 13.60 13.60 -
Jun 6, 2024 13.67 13.67 13.67 13.67 13.67 -
Jun 5, 2024 13.62 13.62 13.62 13.62 13.62 -
Jun 4, 2024 13.57 13.57 13.57 13.57 13.57 -
Jun 3, 2024 13.56 13.56 13.56 13.56 13.56 -
May 31, 2024 13.42 13.42 13.42 13.42 13.42 -
May 30, 2024 13.42 13.42 13.42 13.42 13.42 -
May 29, 2024 13.36 13.36 13.36 13.36 13.36 -
May 28, 2024 13.53 13.53 13.53 13.53 13.53 -
May 24, 2024 13.51 13.51 13.51 13.51 13.51 -
May 23, 2024 13.47 13.47 13.47 13.47 13.47 -
May 22, 2024 13.65 13.65 13.65 13.65 13.65 -
May 21, 2024 13.87 13.87 13.87 13.87 13.87 -
May 20, 2024 13.87 13.87 13.87 13.87 13.87 -
May 17, 2024 13.83 13.83 13.83 13.83 13.83 -
May 16, 2024 13.73 13.73 13.73 13.73 13.73 -
May 15, 2024 13.70 13.70 13.70 13.70 13.70 -
May 14, 2024 13.69 13.69 13.69 13.69 13.69 -
May 13, 2024 13.57 13.57 13.57 13.57 13.57 -
May 10, 2024 13.64 13.64 13.64 13.64 13.64 -
May 9, 2024 13.65 13.65 13.65 13.65 13.65 -
May 8, 2024 13.56 13.56 13.56 13.56 13.56 -
May 7, 2024 13.48 13.48 13.48 13.48 13.48 -
May 6, 2024 13.43 13.43 13.43 13.43 13.43 -
May 3, 2024 13.38 13.38 13.38 13.38 13.38 -
May 2, 2024 13.34 13.34 13.34 13.34 13.34 -
May 1, 2024 13.19 13.19 13.19 13.19 13.19 -
Apr 30, 2024 13.35 13.35 13.35 13.35 13.35 -
Apr 29, 2024 0.18 Dividend
Apr 29, 2024 13.63 13.63 13.63 13.63 13.63 -
Apr 26, 2024 13.72 13.72 13.72 13.72 13.54 -
Apr 25, 2024 13.75 13.75 13.75 13.75 13.57 -
Apr 24, 2024 13.70 13.70 13.70 13.70 13.52 -
Apr 23, 2024 13.66 13.66 13.66 13.66 13.48 -
Apr 22, 2024 13.60 13.60 13.60 13.60 13.43 -
Apr 19, 2024 13.53 13.53 13.53 13.53 13.36 -
Apr 18, 2024 13.33 13.33 13.33 13.33 13.16 -
Apr 17, 2024 13.26 13.26 13.26 13.26 13.09 -
Apr 16, 2024 13.22 13.22 13.22 13.22 13.05 -
Apr 15, 2024 13.33 13.33 13.33 13.33 13.16 -
Apr 12, 2024 13.63 13.63 13.63 13.63 13.46 -
Apr 11, 2024 13.63 13.63 13.63 13.63 13.46 -
Apr 10, 2024 13.63 13.63 13.63 13.63 13.46 -
Apr 9, 2024 13.72 13.72 13.72 13.72 13.54 -
Apr 8, 2024 13.78 13.78 13.78 13.78 13.60 -
Apr 5, 2024 13.79 13.79 13.79 13.79 13.61 -
Apr 4, 2024 13.74 13.74 13.74 13.74 13.56 -
Apr 3, 2024 13.81 13.81 13.81 13.81 13.63 -
Apr 2, 2024 13.72 13.72 13.72 13.72 13.54 -
Apr 1, 2024 13.63 13.63 13.63 13.63 13.46 -
Mar 28, 2024 13.65 13.65 13.65 13.65 13.47 -
Mar 27, 2024 13.51 13.51 13.51 13.51 13.34 -
Mar 26, 2024 13.40 13.40 13.40 13.40 13.23 -
Mar 25, 2024 13.44 13.44 13.44 13.44 13.27 -
Mar 22, 2024 13.39 13.39 13.39 13.39 13.22 -
Mar 21, 2024 13.43 13.43 13.43 13.43 13.26 -
Mar 20, 2024 13.38 13.38 13.38 13.38 13.21 -
Mar 19, 2024 13.32 13.32 13.32 13.32 13.15 -
Mar 18, 2024 13.20 13.20 13.20 13.20 13.03 -
Mar 15, 2024 13.14 13.14 13.14 13.14 12.97 -
Mar 14, 2024 13.05 13.05 13.05 13.05 12.88 -
Mar 13, 2024 13.06 13.06 13.06 13.06 12.89 -
Mar 12, 2024 13.06 13.06 13.06 13.06 12.89 -
Mar 11, 2024 13.04 13.04 13.04 13.04 12.87 -
Mar 8, 2024 12.96 12.96 12.96 12.96 12.79 -
Mar 7, 2024 12.98 12.98 12.98 12.98 12.81 -
Mar 6, 2024 12.93 12.93 12.93 12.93 12.76 -
Mar 5, 2024 12.86 12.86 12.86 12.86 12.70 -
Mar 4, 2024 12.79 12.79 12.79 12.79 12.63 -
Mar 1, 2024 12.76 12.76 12.76 12.76 12.60 -
Feb 29, 2024 12.64 12.64 12.64 12.64 12.48 -
Feb 28, 2024 12.53 12.53 12.53 12.53 12.37 -
Feb 27, 2024 12.58 12.58 12.58 12.58 12.42 -
Feb 26, 2024 12.57 12.57 12.57 12.57 12.41 -
Feb 23, 2024 12.64 12.64 12.64 12.64 12.48 -
Feb 22, 2024 12.64 12.64 12.64 12.64 12.48 -
Feb 21, 2024 12.66 12.66 12.66 12.66 12.50 -
Feb 20, 2024 12.50 12.50 12.50 12.50 12.34 -
Feb 16, 2024 12.51 12.51 12.51 12.51 12.35 -
Feb 15, 2024 12.39 12.39 12.39 12.39 12.23 -
Feb 14, 2024 12.10 12.10 12.10 12.10 11.94 -
Feb 13, 2024 12.10 12.10 12.10 12.10 11.94 -
Feb 12, 2024 12.23 12.23 12.23 12.23 12.07 -
Feb 9, 2024 12.08 12.08 12.08 12.08 11.93 -
Feb 8, 2024 12.09 12.09 12.09 12.09 11.93 -
Feb 7, 2024 12.08 12.08 12.08 12.08 11.93 -
Feb 6, 2024 12.04 12.04 12.04 12.04 11.89 -
Feb 5, 2024 12.06 12.06 12.06 12.06 11.91 -
Feb 2, 2024 12.15 12.15 12.15 12.15 11.99 -
Feb 1, 2024 12.25 12.25 12.25 12.25 12.09 -
Jan 31, 2024 12.18 12.18 12.18 12.18 12.02 -
Jan 30, 2024 12.37 12.37 12.37 12.37 12.21 -
Jan 29, 2024 12.30 12.30 12.30 12.30 12.14 -
Jan 26, 2024 12.27 12.27 12.27 12.27 12.11 -
Jan 25, 2024 12.17 12.17 12.17 12.17 12.01 -
Jan 24, 2024 12.03 12.03 12.03 12.03 11.88 -
Jan 23, 2024 12.02 12.02 12.02 12.02 11.87 -
Jan 22, 2024 12.03 12.03 12.03 12.03 11.88 -
Jan 19, 2024 11.96 11.96 11.96 11.96 11.81 -
Jan 18, 2024 12.00 12.00 12.00 12.00 11.85 -
Jan 17, 2024 11.96 11.96 11.96 11.96 11.81 -
Jan 16, 2024 12.10 12.10 12.10 12.10 11.94 -
Jan 12, 2024 12.24 12.24 12.24 12.24 12.08 -
Jan 11, 2024 12.16 12.16 12.16 12.16 12.00 -
Jan 10, 2024 12.21 12.21 12.21 12.21 12.05 -
Jan 9, 2024 12.23 12.23 12.23 12.23 12.07 -
Jan 8, 2024 12.28 12.28 12.28 12.28 12.12 -
Jan 5, 2024 12.29 12.29 12.29 12.29 12.13 -
Jan 4, 2024 12.28 12.28 12.28 12.28 12.12 -
Jan 3, 2024 12.37 12.37 12.37 12.37 12.21 -
Jan 2, 2024 12.28 12.28 12.28 12.28 12.12 -
Dec 29, 2023 12.23 12.23 12.23 12.23 12.07 -
Dec 28, 2023 12.22 12.22 12.22 12.22 12.06 -
Dec 27, 2023 12.26 12.26 12.26 12.26 12.10 -
Dec 26, 2023 12.29 12.29 12.29 12.29 12.13 -
Dec 22, 2023 12.22 12.22 12.22 12.22 12.06 -
Dec 21, 2023 12.21 12.21 12.21 12.21 12.05 -
Dec 20, 2023 12.12 12.12 12.12 12.12 11.96 -
Dec 19, 2023 12.23 12.23 12.23 12.23 12.07 -
Dec 18, 2023 12.16 12.16 12.16 12.16 12.00 -
Dec 15, 2023 12.05 12.05 12.05 12.05 11.90 -
Dec 14, 2023 12.18 12.18 12.18 12.18 12.02 -
Dec 13, 2023 12.06 12.06 12.06 12.06 11.91 -
Dec 12, 2023 11.87 11.87 11.87 11.87 11.72 -
Dec 11, 2023 12.01 12.01 12.01 12.01 11.86 -
Dec 8, 2023 12.11 12.11 12.11 12.11 11.95 -
Dec 7, 2023 12.00 12.00 12.00 12.00 11.85 -
Dec 6, 2023 12.08 12.08 12.08 12.08 11.93 -
Dec 5, 2023 12.19 12.19 12.19 12.19 12.03 -
Dec 4, 2023 12.38 12.38 12.38 12.38 12.22 -
Dec 1, 2023 12.48 12.48 12.48 12.48 12.32 -
Nov 30, 2023 12.36 12.36 12.36 12.36 12.20 -
Nov 29, 2023 12.18 12.18 12.18 12.18 12.02 -
Nov 28, 2023 12.14 12.14 12.14 12.14 11.98 -
Nov 27, 2023 12.16 12.16 12.16 12.16 12.00 -
Nov 24, 2023 12.19 12.19 12.19 12.19 12.03 -
Nov 22, 2023 12.11 12.11 12.11 12.11 11.95 -
Nov 21, 2023 12.05 12.05 12.05 12.05 11.90 -
Nov 20, 2023 12.01 12.01 12.01 12.01 11.86 -
Nov 17, 2023 11.98 11.98 11.98 11.98 11.83 -
Nov 16, 2023 11.80 11.80 11.80 11.80 11.65 -
Nov 15, 2023 11.93 11.93 11.93 11.93 11.78 -
Nov 14, 2023 11.93 11.93 11.93 11.93 11.78 -
Nov 13, 2023 11.73 11.73 11.73 11.73 11.58 -
Nov 10, 2023 11.70 11.70 11.70 11.70 11.55 -
Nov 9, 2023 11.64 11.64 11.64 11.64 11.49 -
Nov 8, 2023 11.66 11.66 11.66 11.66 11.51 -
Nov 7, 2023 11.78 11.78 11.78 11.78 11.63 -
Nov 6, 2023 11.94 11.94 11.94 11.94 11.79 -
Nov 3, 2023 12.05 12.05 12.05 12.05 11.90 -
Nov 2, 2023 12.07 12.07 12.07 12.07 11.92 -
Nov 1, 2023 11.68 11.68 11.68 11.68 11.53 -
Oct 31, 2023 11.61 11.61 11.61 11.61 11.46 -
Oct 30, 2023 0.24 Dividend
Oct 30, 2023 11.56 11.56 11.56 11.56 11.41 -
Oct 27, 2023 11.77 11.77 11.77 11.77 11.38 -
Oct 26, 2023 11.97 11.97 11.97 11.97 11.57 -
Oct 25, 2023 11.97 11.97 11.97 11.97 11.57 -
Oct 24, 2023 11.98 11.98 11.98 11.98 11.58 -
Oct 23, 2023 12.00 12.00 12.00 12.00 11.60 -

Related Tickers