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 )

21.42 -0.05 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2015 6.837 6.943 6.837 6.910 165,236 +0.07(+1.02%)
Oct 29, 2015 6.851 6.895 6.811 6.840 125,564 -0.01(-0.16%)
Oct 28, 2015 6.833 6.891 6.774 6.851 101,272 +0.05(+0.70%)
Oct 27, 2015 6.818 6.866 6.764 6.804 182,873 -0.07(-1.06%)
Oct 26, 2015 6.877 6.910 6.815 6.877 161,336 -0.01(-0.21%)
Oct 23, 2015 6.837 6.932 6.837 6.891 99,757 +0.07(+1.07%)
Oct 22, 2015 6.800 6.870 6.783 6.818 192,477 +0.09(+1.36%)
Oct 21, 2015 6.800 6.800 6.716 6.727 95,643 -0.01(-0.20%)
Oct 20, 2015 6.800 6.807 6.731 6.741 93,414 -0.02(-0.34%)
Oct 19, 2015 6.815 6.815 6.701 6.764 93,822 -0.03(-0.38%)
Oct 16, 2015 6.749 6.840 6.683 6.789 144,361 +0.03(+0.38%)
Oct 15, 2015 6.787 6.796 6.723 6.764 99,051 +0.07(+0.98%)
Oct 14, 2015 6.764 6.800 6.665 6.698 198,664 -0.03(-0.38%)
Oct 13, 2015 6.738 6.796 6.661 6.723 106,415 -0.01(-0.22%)
Oct 12, 2015 6.793 6.800 6.695 6.738 120,980 -0.08(-1.13%)
Oct 09, 2015 6.764 6.848 6.760 6.815 87,251 +0.06(+0.82%)
Oct 08, 2015 6.676 6.760 6.618 6.760 60,257 +0.11(+1.63%)
Oct 07, 2015 6.673 6.825 6.546 6.651 131,785 -0.02(-0.33%)
Oct 06, 2015 6.649 6.713 6.553 6.673 87,503 +0.05(+0.82%)
Oct 05, 2015 6.593 6.728 6.547 6.619 147,050 +0.13(+2.01%)
Oct 02, 2015 6.376 6.488 6.277 6.488 174,035 +0.15(+2.40%)
Oct 01, 2015 6.474 6.535 6.242 6.336 256,117 +0.02(+0.34%)
Sep 30, 2015 6.325 6.340 6.242 6.314 183,296 +0.10(+1.57%)
Sep 29, 2015 6.445 6.499 6.195 6.217 188,281 -0.04(-0.69%)
Sep 28, 2015 6.622 6.655 6.249 6.260 377,170 -0.35(-5.26%)
Sep 25, 2015 6.706 6.832 6.535 6.608 206,006 -0.04(-0.54%)
Sep 24, 2015 6.561 6.644 6.412 6.644 323,837 +0.08(+1.27%)
Sep 23, 2015 6.749 6.778 6.561 6.561 284,292 -0.13(-1.95%)
Sep 22, 2015 6.803 6.840 6.514 6.691 414,410 -0.09(-1.34%)
Sep 21, 2015 6.876 6.956 6.731 6.782 210,171 -0.09(-1.32%)
Sep 18, 2015 6.847 7.028 6.673 6.872 140,601 +0.05(+0.80%)
Sep 17, 2015 6.785 6.896 6.756 6.818 296,976 +0.02(+0.32%)
Sep 16, 2015 6.651 6.865 6.615 6.796 445,246 +0.11(+1.68%)
Sep 15, 2015 6.611 6.684 6.564 6.684 217,287 +0.12(+1.82%)
Sep 14, 2015 6.648 6.684 6.528 6.564 423,525 -0.07(-0.98%)
Sep 11, 2015 6.608 6.691 6.601 6.630 243,858 -0.03(-0.38%)
Sep 10, 2015 6.684 6.727 6.532 6.655 144,977 +0.01(+0.11%)
Sep 09, 2015 6.702 6.796 6.648 6.648 141,510 -0.06(-0.93%)
Sep 08, 2015 6.764 6.793 6.581 6.710 188,126 +0.08(+1.14%)
Sep 04, 2015 6.534 6.635 6.635 6.635 87,735 -0.06(-0.96%)
Sep 03, 2015 6.840 6.840 6.674 6.700 114,529 -0.09(-1.36%)
Sep 02, 2015 6.678 6.807 6.520 6.792 147,855 +0.21(+3.15%)
Sep 01, 2015 6.786 6.793 6.488 6.585 182,653 -0.15(-2.24%)
Aug 31, 2015 6.922 6.922 6.728 6.735 167,563 -0.14(-2.04%)
Aug 28, 2015 6.524 6.897 6.524 6.875 136,460 +0.18(+2.68%)
Aug 27, 2015 6.718 6.728 6.473 6.696 305,079 +0.17(+2.53%)
Aug 26, 2015 6.283 6.585 6.215 6.531 311,196 +0.17(+2.71%)
Aug 25, 2015 6.531 6.570 6.323 6.358 218,898 -0.07(-1.06%)
Aug 24, 2015 6.348 6.660 5.989 6.427 326,125 -0.39(-5.77%)
Aug 21, 2015 6.998 7.016 6.764 6.820 287,201 -0.22(-3.08%)
Aug 20, 2015 7.184 7.272 6.937 7.037 289,192 -0.15(-2.05%)
Aug 19, 2015 7.199 7.308 7.055 7.184 188,182 -0.09(-1.28%)
Aug 18, 2015 7.191 7.407 7.188 7.278 190,547 +0.10(+1.40%)
Aug 17, 2015 7.184 7.184 7.059 7.177 146,649 -0.00(-0.05%)
Aug 14, 2015 7.252 7.274 7.156 7.181 107,886 -0.00(-0.00%)
Aug 13, 2015 7.238 7.238 7.044 7.181 150,144 +0.00(+0.05%)
Aug 12, 2015 7.299 7.299 7.030 7.177 123,400 -0.13(-1.77%)
Aug 11, 2015 7.407 7.457 7.299 7.306 76,093 -0.16(-2.18%)
Aug 10, 2015 7.480 7.480 7.408 7.469 101,890 +0.04(+0.53%)
Aug 07, 2015 7.359 7.458 7.359 7.429 83,529 -0.02(-0.24%)
Aug 06, 2015 7.601 7.601 7.355 7.448 72,514 -0.04(-0.52%)
Aug 05, 2015 7.483 7.604 7.480 7.487 99,234 -0.01(-0.14%)
Aug 04, 2015 7.323 7.608 7.309 7.497 248,543 +0.18(+2.43%)
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.