Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Diversified Income & Convertible Fund (NY: ACV )

20.74 -0.10 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 8.881 8.959 8.838 8.912 62,324 +0.06(+0.73%)
Apr 27, 2017 8.864 8.881 8.812 8.847 76,235 +0.03(+0.29%)
Apr 26, 2017 8.916 8.916 8.817 8.821 137,703 -0.12(-1.30%)
Apr 25, 2017 8.980 9.002 8.868 8.937 193,231 +0.00(+0.05%)
Apr 24, 2017 8.929 9.006 8.894 8.933 189,881 +0.07(+0.83%)
Apr 21, 2017 8.873 8.881 8.812 8.860 56,691 +0.04(+0.49%)
Apr 20, 2017 8.830 8.882 8.804 8.817 111,906 +0.00(+0.05%)
Apr 19, 2017 8.912 8.920 8.748 8.812 189,008 -0.03(-0.39%)
Apr 18, 2017 8.890 8.920 8.795 8.847 128,423 -0.07(-0.77%)
Apr 17, 2017 8.847 8.959 8.791 8.916 123,617 +0.12(+1.42%)
Apr 13, 2017 8.860 8.912 8.739 8.791 67,815 -0.03(-0.34%)
Apr 12, 2017 8.856 8.941 8.787 8.821 131,316 +0.02(+0.20%)
Apr 11, 2017 8.886 8.916 8.739 8.804 80,709 -0.04(-0.40%)
Apr 10, 2017 8.861 8.882 8.818 8.840 90,789 +0.01(+0.15%)
Apr 07, 2017 8.814 8.869 8.746 8.827 120,475 +0.07(+0.78%)
Apr 06, 2017 8.857 8.874 8.746 8.758 208,230 -0.03(-0.34%)
Apr 05, 2017 8.758 8.827 8.758 8.788 81,743 +0.03(+0.39%)
Apr 04, 2017 8.750 8.754 8.715 8.754 137,868 +0.02(+0.24%)
Apr 03, 2017 8.763 8.763 8.677 8.733 75,821 +0.05(+0.59%)
Mar 31, 2017 8.659 8.686 8.596 8.681 82,354 +0.03(+0.35%)
Mar 30, 2017 8.583 8.652 8.549 8.652 138,816 +0.11(+1.30%)
Mar 29, 2017 8.455 8.541 8.455 8.541 90,370 +0.13(+1.58%)
Mar 28, 2017 8.421 8.496 8.408 8.408 80,898 +0.03(+0.31%)
Mar 27, 2017 8.314 8.468 8.263 8.382 78,635 +0.01(+0.15%)
Mar 24, 2017 8.412 8.417 8.284 8.370 73,202 +0.00(+0.05%)
Mar 23, 2017 8.412 8.481 8.344 8.365 80,163 -0.05(-0.56%)
Mar 22, 2017 8.357 8.417 8.310 8.412 96,575 +0.08(+0.92%)
Mar 21, 2017 8.455 8.523 8.306 8.335 100,133 -0.12(-1.46%)
Mar 20, 2017 8.545 8.566 8.406 8.459 147,966 -0.04(-0.45%)
Mar 17, 2017 8.553 8.561 8.438 8.498 92,440 -0.02(-0.20%)
Mar 16, 2017 8.523 8.528 8.417 8.515 75,685 -0.01(-0.10%)
Mar 15, 2017 8.353 8.528 8.222 8.523 169,397 +0.21(+2.47%)
Mar 14, 2017 8.331 8.412 8.293 8.318 115,179 -0.07(-0.87%)
Mar 13, 2017 8.515 8.515 8.382 8.391 142,618 -0.15(-1.70%)
Mar 10, 2017 8.562 8.562 8.310 8.536 272,238 +0.03(+0.40%)
Mar 09, 2017 8.664 8.664 8.408 8.502 150,267 -0.18(-2.03%)
Mar 08, 2017 8.679 8.793 8.659 8.679 123,793 +0.00(+0.02%)
Mar 07, 2017 8.729 8.729 8.674 8.677 122,523 -0.07(-0.84%)
Mar 06, 2017 8.793 8.793 8.708 8.751 68,789 -0.01(-0.10%)
Mar 03, 2017 8.755 8.793 8.711 8.759 123,932 +0.07(+0.78%)
Mar 02, 2017 8.742 8.751 8.640 8.691 96,871 +0.01(+0.10%)
Mar 01, 2017 8.721 8.784 8.670 8.683 137,029 -0.03(-0.39%)
Feb 28, 2017 8.751 8.780 8.703 8.717 95,574 -0.03(-0.29%)
Feb 27, 2017 8.679 8.751 8.628 8.742 93,867 +0.08(+0.93%)
Feb 24, 2017 8.683 8.695 8.611 8.662 98,051 -0.04(-0.44%)
Feb 23, 2017 8.585 8.768 8.535 8.700 100,593 +0.10(+1.18%)
Feb 22, 2017 8.484 8.598 8.459 8.598 62,802 +0.09(+1.05%)
Feb 21, 2017 8.484 8.551 8.462 8.509 64,704 +0.03(+0.30%)
Feb 17, 2017 8.484 8.484 8.484 0 -0.03(-0.40%)
Feb 16, 2017 8.594 8.611 8.450 8.517 75,652 -0.03(-0.40%)
Feb 15, 2017 8.568 8.568 8.484 8.551 126,287 +0.02(+0.20%)
Feb 14, 2017 8.653 8.653 8.513 8.534 79,954 -0.10(-1.13%)
Feb 13, 2017 8.662 8.671 8.581 8.632 94,096 +0.03(+0.30%)
Feb 10, 2017 8.700 8.700 8.573 8.606 87,788 -0.07(-0.78%)
Feb 09, 2017 8.441 8.679 8.441 8.674 165,498 +0.27(+3.16%)
Feb 08, 2017 8.354 8.458 8.354 8.409 94,600 +0.01(+0.10%)
Feb 07, 2017 8.509 8.509 8.400 8.400 97,373 -0.11(-1.33%)
Feb 06, 2017 8.438 8.547 8.425 8.514 116,313 +0.09(+1.05%)
Feb 03, 2017 8.379 8.472 8.354 8.425 68,811 +0.08(+0.91%)
Feb 02, 2017 8.316 8.383 8.304 8.350 116,249 +0.04(+0.51%)
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.