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, 2023 17.96 18.26 17.86 18.22 54,517 +0.26(+1.44%)
Nov 29, 2023 17.82 18.06 17.73 17.96 37,975 +0.25(+1.40%)
Nov 28, 2023 17.53 17.73 17.53 17.71 55,748 +0.05(+0.26%)
Nov 27, 2023 17.87 17.87 17.62 17.67 31,634 -0.18(-1.03%)
Nov 24, 2023 17.89 17.94 17.78 17.85 11,540 +0.07(+0.41%)
Nov 22, 2023 17.76 17.86 17.61 17.78 49,645 +0.23(+1.31%)
Nov 21, 2023 17.71 17.77 17.49 17.55 33,536 -0.09(-0.52%)
Nov 20, 2023 17.63 17.71 17.59 17.64 25,814 +0.12(+0.68%)
Nov 17, 2023 17.59 17.63 17.46 17.52 35,336 -0.05(-0.26%)
Nov 16, 2023 17.83 17.89 17.39 17.57 46,824 -0.15(-0.83%)
Nov 15, 2023 17.85 17.86 17.66 17.71 20,238 +0.00(+0.00%)
Nov 14, 2023 17.44 17.78 17.02 17.71 64,622 +0.65(+3.83%)
Nov 13, 2023 17.16 17.26 16.89 17.06 34,518 -0.07(-0.43%)
Nov 10, 2023 17.32 17.40 17.09 17.13 29,055 -0.18(-1.06%)
Nov 09, 2023 17.23 17.50 17.21 17.32 24,498 -0.06(-0.37%)
Nov 08, 2023 17.46 17.59 17.36 17.38 35,208 +0.00(+0.00%)
Nov 07, 2023 17.44 17.44 17.29 17.38 12,836 +0.05(+0.26%)
Nov 06, 2023 17.57 17.81 17.32 17.34 24,893 -0.18(-1.04%)
Nov 03, 2023 17.07 17.56 17.06 17.52 21,849 +0.58(+3.45%)
Nov 02, 2023 16.58 17.03 16.56 16.94 36,157 +0.37(+2.26%)
Nov 01, 2023 16.05 16.56 15.90 16.56 64,497 +0.70(+4.43%)
Oct 31, 2023 15.76 15.93 15.66 15.86 29,532 +0.16(+1.05%)
Oct 30, 2023 15.42 15.91 15.42 15.70 31,117 +0.24(+1.53%)
Oct 27, 2023 15.41 15.47 15.34 15.46 39,616 -0.05(-0.29%)
Oct 26, 2023 15.77 15.78 15.49 15.50 29,203 -0.32(-2.02%)
Oct 25, 2023 16.02 16.14 15.82 15.82 34,255 -0.24(-1.48%)
Oct 24, 2023 16.02 16.28 15.96 16.06 24,627 +0.22(+1.38%)
Oct 23, 2023 15.84 16.15 15.83 15.84 22,247 -0.04(-0.23%)
Oct 20, 2023 15.94 16.02 15.82 15.88 23,138 -0.10(-0.63%)
Oct 19, 2023 16.20 16.32 15.96 15.98 34,286 -0.27(-1.68%)
Oct 18, 2023 16.46 16.51 16.23 16.25 40,320 -0.26(-1.60%)
Oct 17, 2023 16.54 16.60 16.38 16.52 38,786 +0.01(+0.06%)
Oct 16, 2023 16.42 16.55 16.42 16.51 15,997 +0.05(+0.33%)
Oct 13, 2023 16.72 16.72 16.44 16.45 26,574 -0.17(-1.04%)
Oct 12, 2023 16.92 16.92 16.61 16.63 32,778 -0.27(-1.62%)
Oct 11, 2023 16.91 16.92 16.77 16.90 33,540 +0.05(+0.33%)
Oct 10, 2023 16.65 16.88 16.49 16.84 42,827 +0.23(+1.36%)
Oct 09, 2023 16.73 16.73 16.58 16.62 22,967 -0.07(-0.43%)
Oct 06, 2023 16.65 16.70 16.50 16.69 70,518 +0.11(+0.65%)
Oct 05, 2023 16.48 16.59 16.43 16.58 24,997 +0.10(+0.60%)
Oct 04, 2023 16.50 16.58 16.34 16.48 31,074 -0.02(-0.11%)
Oct 03, 2023 16.74 16.89 16.47 16.50 38,843 -0.34(-2.04%)
Oct 02, 2023 17.03 17.15 16.77 16.84 47,505 -0.01(-0.05%)
Sep 29, 2023 16.73 16.87 16.64 16.85 39,872 +0.22(+1.30%)
Sep 28, 2023 16.46 16.66 16.39 16.64 28,235 +0.21(+1.26%)
Sep 27, 2023 16.48 16.48 16.26 16.43 38,152 -0.01(-0.05%)
Sep 26, 2023 16.57 16.66 16.38 16.44 34,160 -0.20(-1.19%)
Sep 25, 2023 16.62 16.66 16.59 16.64 34,091 -0.07(-0.43%)
Sep 22, 2023 16.92 16.96 16.71 16.71 37,916 -0.21(-1.23%)
Sep 21, 2023 17.05 17.15 16.84 16.92 31,045 -0.18(-1.06%)
Sep 20, 2023 17.38 17.38 17.09 17.10 44,452 -0.09(-0.53%)
Sep 19, 2023 17.14 17.25 17.11 17.19 36,154 -0.06(-0.37%)
Sep 18, 2023 17.19 17.25 17.10 17.25 22,286 +0.06(+0.37%)
Sep 15, 2023 17.22 17.22 17.07 17.19 37,797 -0.05(-0.31%)
Sep 14, 2023 17.16 17.32 17.11 17.24 36,179 +0.14(+0.79%)
Sep 13, 2023 17.04 17.22 17.02 17.11 47,759 +0.04(+0.21%)
Sep 12, 2023 17.09 17.15 16.98 17.07 47,875 -0.05(-0.26%)
Sep 11, 2023 17.16 17.16 17.05 17.12 17,107 +0.05(+0.32%)
Sep 08, 2023 17.19 17.31 17.04 17.06 40,211 -0.16(-0.94%)
Sep 07, 2023 17.28 17.28 17.14 17.22 27,792 -0.11(-0.62%)
Sep 06, 2023 17.45 17.45 17.27 17.33 39,806 -0.06(-0.36%)
Sep 05, 2023 17.51 17.51 17.36 17.39 31,898 -0.06(-0.36%)
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.