|
Closing price on 4/1/2021
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
4,000 |
| Split-adjusted Price |
10.43 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2021
|
-0.40 / -2.30%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.18
|
10.43
|
4,000
|
|
|
3/31/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.45
|
10.68
|
400
|
|
|
3/30/2021
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.45
|
10.68
|
200
|
|
|
3/29/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.74
|
0
|
|
|
3/26/2021
|
+1.00 / +6.06%
|
18.00
|
18.00
|
16.90
|
17.50
|
17.26
|
10.74
|
500
|
|
|
3/25/2021
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.13
|
1,000
|
|
|
3/24/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.37
|
0
|
|
|
3/23/2021
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.88
|
10.37
|
1,200
|
|
|
3/22/2021
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.04
|
10.43
|
1,500
|
|
|
3/19/2021
|
+0.40 / +2.40%
|
17.90
|
17.90
|
17.00
|
17.10
|
17.01
|
10.50
|
16,400
|
|
|
3/18/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.25
|
2,600
|
|
|
3/17/2021
|
-0.30 / -1.76%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.80
|
10.25
|
9,400
|
|
|
3/16/2021
|
+0.40 / +2.41%
|
17.00
|
17.00
|
16.60
|
17.00
|
16.85
|
10.43
|
6,200
|
|
|
3/15/2021
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.93
|
10.19
|
600
|
|
|
3/12/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.43
|
500
|
|
|
3/11/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.43
|
500
|
|
|
3/10/2021
|
-1.30 / -7.10%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.43
|
400
|
|
|
3/9/2021
|
-0.10 / -0.54%
|
18.00
|
18.40
|
16.60
|
18.30
|
18.07
|
11.23
|
33,700
|
|
|
3/8/2021
|
0.00 / 0.00%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.32
|
11.29
|
25,100
|
|
|
3/5/2021
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.30
|
18.40
|
18.33
|
11.29
|
5,600
|
|
|
3/4/2021
|
+1.60 / +9.52%
|
16.70
|
18.40
|
16.70
|
18.40
|
17.48
|
11.29
|
36,000
|
|
|
3/3/2021
|
-0.10 / -0.59%
|
15.80
|
16.90
|
15.70
|
16.80
|
16.44
|
10.31
|
5,700
|
|
|
3/2/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.37
|
500
|
|
|
3/1/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.37
|
0
|
|
|
2/26/2021
|
+0.90 / +5.63%
|
15.90
|
16.90
|
15.90
|
16.90
|
16.56
|
10.37
|
1,400
|
|
|
2/25/2021
|
0.00 / 0.00%
|
15.30
|
16.50
|
15.20
|
16.00
|
15.99
|
9.82
|
193,600
|
|
|
2/24/2021
|
0.00 / 0.00%
|
15.30
|
16.00
|
15.30
|
16.00
|
15.95
|
9.82
|
111,200
|
|
|
2/23/2021
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.85
|
9.82
|
3,000
|
|
|
2/22/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.95
|
9.82
|
2,300
|
|
|
2/19/2021
|
-0.40 / -2.44%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.71
|
9.82
|
1,900
|
|
|