Historical Data for Virtus Newfleet Multi-Sector Bond (NFLT)

$ 24.70   0.01 (+0.04%) Volume: 61.43k 1:01 PM EDT 3-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/03/20 24.765 24.77 24.35 24.70 61.43k 0.01 0.04% 24.70 1.51m 412
07/31/20 24.76 24.76 24.65 24.69 1.9k -0.0153 -0.06% 24.69 46.98k 23
07/30/20 24.7016 24.74 24.67 24.7053 4.25k 0.0703 0.29% 24.7053 104.86k 30
07/29/20 24.64 24.6649 24.61 24.635 14.07k -0.0193 -0.08% 24.635 346.36k 15
07/28/20 24.51 24.6543 24.47 24.6543 1.75k -0.0157 -0.06% 24.6543 42.96k 29
07/27/20 24.6425 24.67 24.6425 24.67 949 0.04 0.16% 24.67 23.39k 12
07/24/20 24.73 24.75 24.63 24.63 2.12k 0.00 0.00% 24.63 52.5k 21
07/23/20 24.61 24.63 24.61 24.63 5.49k 0.09 0.37% 24.63 134.99k 10
07/22/20 24.511 24.54 24.511 24.54 656 0.1038 0.42% 24.54 16.09k 9
07/21/20 24.3659 24.5186 24.3659 24.4362 1.44k 0.0562 0.23% 24.4362 35.24k 12
07/20/20 24.38 24.38 24.36 24.38 1.35k 0.045 0.18% 24.38 32.95k 19
07/17/20 24.31 24.37 24.31 24.335 2.64k -0.0057 -0.02% 24.335 64.31k 13
07/16/20 24.345 24.3555 24.34 24.3407 638 0.1107 0.46% 24.3407 15.53k 10
07/15/20 24.295 24.295 24.22 24.23 996 -0.094 -0.39% 24.23 24.15k 17
07/14/20 24.3183 24.324 24.3183 24.324 951 0.074 0.31% 24.324 23.13k 11
07/13/20 24.25 24.25 24.18 24.25 945 -0.0431 -0.18% 24.25 22.9k 14
07/10/20 24.2931 24.2931 24.2931 24.2931 373 0.0231 0.10% 24.2931 N/A 12
07/09/20 24.36 24.36 24.27 24.27 487 -0.0408 -0.17% 24.27 11.84k 8
07/08/20 24.3108 24.3108 24.3108 24.3108 21 0.084 0.35% 24.3108 N/A 5
07/07/20 24.23 24.295 24.2268 24.2268 921 0.0118 0.05% 24.2268 22.34k 15
07/06/20 24.198 24.2292 24.198 24.215 777 0.0794 0.33% 24.215 18.82k 8