Live Quote:
On
|
|
|
Sunday, June 15, 2025 8:51:34 AM - Markets open
|
|
|
|
|
|
|
|
Closing price on 10/11/2012
|
|
Open |
28.00 |
High |
28.00 |
Low |
28.00 |
Volume |
0 |
Split-adjusted Price |
6.32 |
|
|
VNF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/11/2012
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
6.32
|
0
|
|
10/10/2012
|
+1.50 / +5.66%
|
27.50
|
28.00
|
27.50
|
28.00
|
28.00
|
6.32
|
1,150
|
|
10/9/2012
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
5.99
|
0
|
|
10/8/2012
|
+1.00 / +3.92%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
5.99
|
600
|
|
10/5/2012
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
5.76
|
0
|
|
10/4/2012
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
5.76
|
0
|
|
10/3/2012
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
5.76
|
0
|
|
10/2/2012
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
5.76
|
0
|
|
10/1/2012
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
5.76
|
0
|
|
9/28/2012
|
-1.00 / -3.77%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
5.76
|
1,000
|
|
9/27/2012
|
-0.60 / -2.21%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
5.99
|
1,000
|
|
9/26/2012
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
6.12
|
0
|
|
9/25/2012
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
6.12
|
115,000
|
|
9/24/2012
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
6.12
|
102,900
|
|
9/21/2012
|
-0.50 / -1.81%
|
27.40
|
27.40
|
27.10
|
27.10
|
27.10
|
6.12
|
42,700
|
|
9/20/2012
|
-1.50 / -5.15%
|
27.90
|
27.90
|
27.60
|
27.60
|
27.60
|
6.23
|
2,000
|
|
9/19/2012
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
6.57
|
0
|
|
9/18/2012
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
6.57
|
0
|
|
9/17/2012
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
6.57
|
0
|
|
9/14/2012
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
6.57
|
0
|
|
9/13/2012
|
+1.20 / +4.30%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
6.57
|
100
|
|
9/12/2012
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
6.30
|
30,000
|
|
9/11/2012
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
6.30
|
0
|
|
9/10/2012
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
6.30
|
0
|
|
9/7/2012
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
6.30
|
0
|
|
9/6/2012
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
6.30
|
20
|
|
9/5/2012
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
6.30
|
194,700
|
|
9/4/2012
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
6.30
|
0
|
|
8/31/2012
|
-0.30 / -1.06%
|
26.30
|
27.90
|
26.30
|
27.90
|
27.90
|
6.30
|
233,500
|
|
8/30/2012
|
-0.30 / -1.05%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
6.37
|
0
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|