Skip to main content

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

Historical Prices

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.