Skip to main content

Virtus Diversified Income & Convertible Fund (NY: ACV )

20.63 -0.20 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 9.969 10.06 9.847 10.06 217,067 +0.14(+1.36%)
Nov 29, 2017 10.04 10.04 9.910 9.929 118,038 -0.13(-1.30%)
Nov 28, 2017 9.978 10.06 9.933 10.06 88,918 +0.10(+1.04%)
Nov 27, 2017 10.04 10.04 9.901 9.956 43,038 -0.07(-0.68%)
Nov 24, 2017 9.978 10.06 9.969 10.02 53,653 +0.10(+1.05%)
Nov 22, 2017 9.829 9.987 9.811 9.920 63,791 +0.10(+1.06%)
Nov 21, 2017 9.820 9.856 9.807 9.816 73,031 -0.00(-0.05%)
Nov 20, 2017 9.820 9.890 9.752 9.820 118,025 +0.00(+0.05%)
Nov 17, 2017 9.929 9.980 9.784 9.816 94,309 -0.07(-0.73%)
Nov 16, 2017 9.879 10.28 9.843 9.888 109,910 +0.08(+0.78%)
Nov 15, 2017 9.847 9.906 9.766 9.811 114,878 -0.10(-1.00%)
Nov 14, 2017 9.879 9.915 9.752 9.911 69,182 -0.00(-0.05%)
Nov 13, 2017 9.920 10.01 9.843 9.915 75,128 -0.00(-0.05%)
Nov 10, 2017 9.933 10.01 9.879 9.920 63,928 -0.04(-0.42%)
Nov 09, 2017 10.01 10.02 9.791 9.962 72,187 -0.01(-0.13%)
Nov 08, 2017 10.10 10.11 9.948 9.975 72,214 -0.07(-0.71%)
Nov 07, 2017 9.988 10.05 9.926 10.05 90,608 +0.05(+0.49%)
Nov 06, 2017 9.993 9.997 9.953 9.997 79,004 +0.01(+0.09%)
Nov 03, 2017 9.953 10.04 9.953 9.988 87,801 +0.02(+0.18%)
Nov 02, 2017 9.872 10.00 9.827 9.970 101,394 +0.09(+0.91%)
Nov 01, 2017 9.903 9.958 9.881 9.881 50,507 +0.04(+0.41%)
Oct 31, 2017 9.836 9.899 9.814 9.841 63,662 +0.02(+0.23%)
Oct 30, 2017 9.755 9.832 9.755 9.818 50,815 +0.03(+0.32%)
Oct 27, 2017 9.836 9.836 9.733 9.787 63,142 -0.01(-0.09%)
Oct 26, 2017 9.885 9.939 9.733 9.796 175,078 -0.04(-0.36%)
Oct 25, 2017 9.944 9.984 9.776 9.832 120,619 -0.11(-1.13%)
Oct 24, 2017 9.984 9.984 9.930 9.944 59,094 +0.02(+0.18%)
Oct 23, 2017 9.953 9.957 9.876 9.926 64,700 -0.01(-0.09%)
Oct 20, 2017 9.930 10.01 9.841 9.935 101,400 +0.06(+0.59%)
Oct 19, 2017 9.841 9.962 9.841 9.876 86,127 +0.04(+0.36%)
Oct 18, 2017 9.858 9.903 9.796 9.841 103,500 +0.00(+0.05%)
Oct 17, 2017 9.921 9.921 9.836 9.836 66,389 -0.10(-0.99%)
Oct 16, 2017 9.997 9.997 9.883 9.935 113,277 -0.06(-0.63%)
Oct 13, 2017 9.863 9.997 9.863 9.997 112,092 +0.12(+1.18%)
Oct 12, 2017 9.827 9.899 9.791 9.881 55,352 +0.10(+1.05%)
Oct 11, 2017 9.926 9.926 9.742 9.778 164,333 -0.14(-1.37%)
Oct 10, 2017 9.780 9.914 9.758 9.914 127,949 +0.16(+1.60%)
Oct 09, 2017 9.749 9.767 9.713 9.758 64,075 +0.05(+0.55%)
Oct 06, 2017 9.660 9.705 9.647 9.705 67,324 +0.04(+0.46%)
Oct 05, 2017 9.678 9.709 9.651 9.660 97,066 -0.00(-0.05%)
Oct 04, 2017 9.682 9.682 9.638 9.665 131,308 +0.04(+0.42%)
Oct 03, 2017 9.642 9.682 9.613 9.624 118,280 +0.00(+0.00%)
Oct 02, 2017 9.611 9.638 9.567 9.624 93,755 +0.07(+0.70%)
Sep 29, 2017 9.553 9.567 9.513 9.558 81,127 +0.03(+0.33%)
Sep 28, 2017 9.500 9.527 9.478 9.527 52,473 +0.06(+0.66%)
Sep 27, 2017 9.433 9.482 9.429 9.464 80,837 +0.03(+0.33%)
Sep 26, 2017 9.469 9.518 9.407 9.433 123,202 -0.01(-0.14%)
Sep 25, 2017 9.415 9.447 9.402 9.447 64,212 +0.02(+0.19%)
Sep 22, 2017 9.433 9.442 9.393 9.429 53,265 +0.01(+0.14%)
Sep 21, 2017 9.424 9.438 9.398 9.415 45,211 +0.01(+0.09%)
Sep 20, 2017 9.371 9.438 9.370 9.407 91,787 +0.06(+0.62%)
Sep 19, 2017 9.380 9.402 9.340 9.349 170,970 -0.02(-0.24%)
Sep 18, 2017 9.398 9.398 9.340 9.371 128,320 -0.02(-0.24%)
Sep 15, 2017 9.393 9.402 9.322 9.393 48,494 +0.01(+0.14%)
Sep 14, 2017 9.313 9.380 9.309 9.380 55,871 +0.07(+0.72%)
Sep 13, 2017 9.349 9.384 9.264 9.313 45,377 +0.01(+0.14%)
Sep 12, 2017 9.313 9.348 9.286 9.300 103,906 +0.00(+0.05%)
Sep 11, 2017 9.286 9.331 9.260 9.295 145,086 +0.05(+0.53%)
Sep 08, 2017 9.278 9.331 9.175 9.246 156,902 -0.00(-0.01%)
Sep 07, 2017 9.318 9.340 9.208 9.248 289,858 -0.06(-0.62%)
Sep 06, 2017 9.363 9.363 9.186 9.305 142,793 -0.01(-0.14%)
Sep 05, 2017 9.385 9.427 9.287 9.318 113,018 -0.10(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.