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 8.883 8.961 8.839 8.913 62,316 +0.06(+0.73%)
Apr 27, 2017 8.865 8.883 8.814 8.848 76,225 +0.03(+0.29%)
Apr 26, 2017 8.917 8.917 8.818 8.822 137,685 -0.12(-1.30%)
Apr 25, 2017 8.982 9.003 8.870 8.939 193,206 +0.00(+0.05%)
Apr 24, 2017 8.930 9.007 8.895 8.934 189,856 +0.07(+0.83%)
Apr 21, 2017 8.874 8.883 8.814 8.861 56,684 +0.04(+0.49%)
Apr 20, 2017 8.831 8.883 8.805 8.818 111,892 +0.00(+0.05%)
Apr 19, 2017 8.913 8.921 8.749 8.814 188,983 -0.03(-0.39%)
Apr 18, 2017 8.891 8.921 8.796 8.848 128,406 -0.07(-0.77%)
Apr 17, 2017 8.848 8.960 8.792 8.917 123,601 +0.12(+1.42%)
Apr 13, 2017 8.861 8.913 8.740 8.792 67,806 -0.03(-0.34%)
Apr 12, 2017 8.857 8.942 8.788 8.822 131,299 +0.02(+0.20%)
Apr 11, 2017 8.887 8.917 8.740 8.805 80,699 -0.04(-0.40%)
Apr 10, 2017 8.862 8.883 8.819 8.841 90,778 +0.01(+0.15%)
Apr 07, 2017 8.815 8.871 8.747 8.828 120,460 +0.07(+0.78%)
Apr 06, 2017 8.858 8.875 8.747 8.760 208,202 -0.03(-0.34%)
Apr 05, 2017 8.760 8.828 8.760 8.789 81,732 +0.03(+0.39%)
Apr 04, 2017 8.751 8.755 8.716 8.755 137,850 +0.02(+0.24%)
Apr 03, 2017 8.764 8.764 8.678 8.734 75,811 +0.05(+0.59%)
Mar 31, 2017 8.660 8.687 8.597 8.683 82,343 +0.03(+0.35%)
Mar 30, 2017 8.584 8.653 8.550 8.653 138,798 +0.11(+1.30%)
Mar 29, 2017 8.456 8.542 8.456 8.542 90,359 +0.13(+1.58%)
Mar 28, 2017 8.422 8.497 8.409 8.409 80,887 +0.03(+0.31%)
Mar 27, 2017 8.315 8.469 8.264 8.384 78,624 +0.01(+0.15%)
Mar 24, 2017 8.413 8.418 8.285 8.371 73,192 +0.00(+0.05%)
Mar 23, 2017 8.413 8.482 8.345 8.366 80,153 -0.05(-0.56%)
Mar 22, 2017 8.358 8.418 8.311 8.413 96,563 +0.08(+0.92%)
Mar 21, 2017 8.456 8.525 8.307 8.337 100,120 -0.12(-1.46%)
Mar 20, 2017 8.546 8.567 8.407 8.460 147,946 -0.04(-0.45%)
Mar 17, 2017 8.554 8.563 8.439 8.499 92,427 -0.02(-0.20%)
Mar 16, 2017 8.525 8.529 8.418 8.516 75,676 -0.01(-0.10%)
Mar 15, 2017 8.354 8.529 8.223 8.525 169,374 +0.21(+2.47%)
Mar 14, 2017 8.332 8.413 8.294 8.319 115,163 -0.07(-0.87%)
Mar 13, 2017 8.516 8.516 8.384 8.392 142,599 -0.15(-1.70%)
Mar 10, 2017 8.563 8.563 8.311 8.537 272,203 +0.03(+0.40%)
Mar 09, 2017 8.666 8.666 8.409 8.503 150,247 -0.18(-2.03%)
Mar 08, 2017 8.680 8.794 8.660 8.680 123,776 +0.00(+0.02%)
Mar 07, 2017 8.730 8.730 8.675 8.678 122,507 -0.07(-0.84%)
Mar 06, 2017 8.794 8.794 8.709 8.752 68,780 -0.01(-0.10%)
Mar 03, 2017 8.756 8.794 8.712 8.760 123,916 +0.07(+0.78%)
Mar 02, 2017 8.743 8.752 8.642 8.692 96,859 +0.01(+0.10%)
Mar 01, 2017 8.722 8.786 8.671 8.684 137,011 -0.03(-0.39%)
Feb 28, 2017 8.752 8.781 8.705 8.718 95,561 -0.03(-0.29%)
Feb 27, 2017 8.680 8.752 8.629 8.743 93,855 +0.08(+0.93%)
Feb 24, 2017 8.684 8.697 8.612 8.663 98,039 -0.04(-0.44%)
Feb 23, 2017 8.586 8.769 8.536 8.701 100,580 +0.10(+1.18%)
Feb 22, 2017 8.485 8.599 8.460 8.599 62,794 +0.09(+1.05%)
Feb 21, 2017 8.485 8.553 8.463 8.510 64,696 +0.03(+0.30%)
Feb 17, 2017 8.485 8.485 8.485 0 -0.03(-0.40%)
Feb 16, 2017 8.595 8.612 8.451 8.519 75,642 -0.03(-0.40%)
Feb 15, 2017 8.569 8.569 8.485 8.553 126,270 +0.02(+0.20%)
Feb 14, 2017 8.654 8.654 8.514 8.536 79,943 -0.10(-1.13%)
Feb 13, 2017 8.663 8.672 8.582 8.633 94,084 +0.03(+0.30%)
Feb 10, 2017 8.701 8.701 8.574 8.608 87,777 -0.07(-0.78%)
Feb 09, 2017 8.442 8.680 8.442 8.675 165,477 +0.27(+3.16%)
Feb 08, 2017 8.355 8.459 8.355 8.410 94,588 +0.01(+0.10%)
Feb 07, 2017 8.511 8.511 8.401 8.401 97,360 -0.11(-1.33%)
Feb 06, 2017 8.439 8.548 8.426 8.515 116,298 +0.09(+1.05%)
Feb 03, 2017 8.380 8.473 8.355 8.426 68,802 +0.08(+0.91%)
Feb 02, 2017 8.317 8.384 8.305 8.351 116,233 +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.