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 )

22.73 +0.07 (+0.31%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 17, 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 (%)
Nov 30, 2015 6.704 6.778 6.700 6.715 201,240 +0.02(+0.33%)
Nov 27, 2015 6.700 6.704 6.644 6.693 29,756 +0.02(+0.28%)
Nov 25, 2015 6.648 6.674 6.674 6.674 263,713 +0.06(+0.84%)
Nov 24, 2015 6.596 6.693 6.574 6.618 187,780 +0.03(+0.42%)
Nov 23, 2015 6.611 6.685 6.555 6.591 332,263 +0.01(+0.14%)
Nov 20, 2015 6.630 6.670 6.544 6.581 198,815 -0.01(-0.17%)
Nov 19, 2015 6.626 6.633 6.559 6.592 206,490 -0.04(-0.62%)
Nov 18, 2015 6.578 6.633 6.570 6.633 423,316 +0.05(+0.73%)
Nov 17, 2015 6.626 6.656 6.552 6.585 218,075 -0.04(-0.62%)
Nov 16, 2015 6.670 6.670 6.526 6.626 232,649 -0.01(-0.10%)
Nov 13, 2015 6.644 6.667 6.540 6.633 123,797 -0.04(-0.62%)
Nov 12, 2015 6.741 6.756 6.604 6.674 141,159 -0.06(-0.94%)
Nov 11, 2015 6.886 6.886 6.693 6.737 182,772 -0.04(-0.66%)
Nov 10, 2015 6.752 6.817 6.685 6.782 174,866 -0.04(-0.65%)
Nov 09, 2015 6.910 6.927 6.815 6.827 122,556 -0.11(-1.57%)
Nov 06, 2015 6.969 7.011 6.884 6.935 142,748 -0.08(-1.10%)
Nov 05, 2015 7.035 7.035 6.943 7.013 207,292 +0.04(+0.53%)
Nov 04, 2015 6.994 7.006 6.950 6.976 163,901 +0.02(+0.25%)
Nov 03, 2015 6.947 7.039 6.943 6.958 167,433 -0.01(-0.15%)
Nov 02, 2015 7.024 7.031 6.928 6.969 152,318 +0.01(+0.11%)
Oct 30, 2015 6.888 6.994 6.888 6.961 164,015 +0.07(+1.02%)
Oct 29, 2015 6.902 6.947 6.862 6.891 124,636 -0.01(-0.16%)
Oct 28, 2015 6.884 6.943 6.825 6.902 100,524 +0.05(+0.70%)
Oct 27, 2015 6.869 6.917 6.814 6.854 181,521 -0.07(-1.06%)
Oct 26, 2015 6.928 6.961 6.865 6.928 160,143 -0.01(-0.21%)
Oct 23, 2015 6.888 6.983 6.888 6.943 99,020 +0.07(+1.07%)
Oct 22, 2015 6.851 6.921 6.834 6.869 191,054 +0.09(+1.36%)
Oct 21, 2015 6.851 6.851 6.766 6.777 94,936 -0.01(-0.20%)
Oct 20, 2015 6.851 6.858 6.781 6.791 92,723 -0.02(-0.34%)
Oct 19, 2015 6.865 6.865 6.751 6.814 93,128 -0.03(-0.38%)
Oct 16, 2015 6.799 6.891 6.733 6.840 143,294 +0.03(+0.38%)
Oct 15, 2015 6.838 6.847 6.773 6.814 98,319 +0.07(+0.98%)
Oct 14, 2015 6.814 6.851 6.714 6.748 197,195 -0.03(-0.38%)
Oct 13, 2015 6.788 6.847 6.711 6.773 105,628 -0.01(-0.22%)
Oct 12, 2015 6.843 6.851 6.745 6.788 120,085 -0.08(-1.13%)
Oct 09, 2015 6.814 6.899 6.810 6.865 86,606 +0.06(+0.82%)
Oct 08, 2015 6.725 6.810 6.668 6.810 59,812 +0.11(+1.63%)
Oct 07, 2015 6.723 6.876 6.595 6.701 130,811 -0.02(-0.33%)
Oct 06, 2015 6.698 6.763 6.602 6.723 86,856 +0.05(+0.82%)
Oct 05, 2015 6.642 6.778 6.596 6.668 145,963 +0.13(+2.01%)
Oct 02, 2015 6.423 6.537 6.324 6.537 172,748 +0.15(+2.40%)
Oct 01, 2015 6.522 6.584 6.288 6.383 254,224 +0.02(+0.34%)
Sep 30, 2015 6.372 6.387 6.288 6.361 181,941 +0.10(+1.57%)
Sep 29, 2015 6.493 6.548 6.241 6.263 186,889 -0.04(-0.69%)
Sep 28, 2015 6.672 6.704 6.296 6.307 374,382 -0.35(-5.26%)
Sep 25, 2015 6.756 6.883 6.584 6.657 204,483 -0.04(-0.54%)
Sep 24, 2015 6.610 6.694 6.460 6.694 321,443 +0.08(+1.27%)
Sep 23, 2015 6.799 6.829 6.610 6.610 282,191 -0.13(-1.95%)
Sep 22, 2015 6.854 6.891 6.562 6.741 411,347 -0.09(-1.34%)
Sep 21, 2015 6.927 7.007 6.781 6.832 208,617 -0.09(-1.32%)
Sep 18, 2015 6.898 7.080 6.723 6.923 139,562 +0.05(+0.80%)
Sep 17, 2015 6.836 6.948 6.807 6.869 294,781 +0.02(+0.32%)
Sep 16, 2015 6.701 6.916 6.664 6.847 441,955 +0.11(+1.68%)
Sep 15, 2015 6.661 6.734 6.613 6.734 215,681 +0.12(+1.82%)
Sep 14, 2015 6.697 6.734 6.577 6.613 420,394 -0.07(-0.98%)
Sep 11, 2015 6.657 6.741 6.650 6.679 242,056 -0.03(-0.38%)
Sep 10, 2015 6.734 6.777 6.580 6.704 143,905 +0.01(+0.11%)
Sep 09, 2015 6.752 6.847 6.697 6.697 140,463 -0.06(-0.93%)
Sep 08, 2015 6.815 6.843 6.630 6.760 186,736 +0.08(+1.14%)
Sep 04, 2015 6.583 6.684 6.684 6.684 87,086 -0.07(-0.96%)
Sep 03, 2015 6.891 6.891 6.724 6.749 113,682 -0.09(-1.36%)
Sep 02, 2015 6.728 6.858 6.569 6.843 146,761 +0.21(+3.15%)
Sep 01, 2015 6.836 6.843 6.536 6.634 181,303 -0.15(-2.24%)
Aug 31, 2015 6.974 6.974 6.778 6.786 166,324 -0.14(-2.04%)
Aug 28, 2015 6.572 6.948 6.572 6.927 135,451 +0.18(+2.68%)
Aug 27, 2015 6.768 6.778 6.522 6.746 302,824 +0.17(+2.53%)
Aug 26, 2015 6.330 6.634 6.261 6.579 308,895 +0.17(+2.71%)
Aug 25, 2015 6.579 6.619 6.370 6.406 217,280 -0.07(-1.06%)
Aug 24, 2015 6.395 6.710 6.033 6.475 323,714 -0.40(-5.77%)
Aug 21, 2015 7.050 7.068 6.815 6.871 285,077 -0.22(-3.08%)
Aug 20, 2015 7.238 7.326 6.988 7.089 287,054 -0.15(-2.05%)
Aug 19, 2015 7.252 7.362 7.108 7.238 186,791 -0.09(-1.28%)
Aug 18, 2015 7.245 7.462 7.241 7.332 189,138 +0.10(+1.40%)
Aug 17, 2015 7.238 7.238 7.111 7.231 145,564 -0.00(-0.05%)
Aug 14, 2015 7.306 7.328 7.209 7.234 107,089 -0.00(-0.00%)
Aug 13, 2015 7.292 7.292 7.097 7.234 149,034 +0.00(+0.05%)
Aug 12, 2015 7.354 7.354 7.082 7.231 122,488 -0.13(-1.77%)
Aug 11, 2015 7.462 7.513 7.354 7.361 75,530 -0.16(-2.18%)
Aug 10, 2015 7.535 7.535 7.464 7.525 101,137 +0.04(+0.53%)
Aug 07, 2015 7.413 7.514 7.413 7.485 82,911 -0.02(-0.24%)
Aug 06, 2015 7.657 7.657 7.410 7.503 71,978 -0.04(-0.52%)
Aug 05, 2015 7.539 7.661 7.535 7.543 98,501 -0.01(-0.14%)
Aug 04, 2015 7.378 7.665 7.363 7.553 246,706 +0.18(+2.43%)
Aug 03, 2015 7.535 7.535 7.363 7.374 110,337 -0.14(-1.86%)
Jul 31, 2015 7.525 7.535 7.485 7.514 144,102 -0.03(-0.38%)
Jul 30, 2015 7.765 7.765 7.543 7.543 167,919 -0.07(-0.94%)
Jul 29, 2015 7.690 7.690 7.582 7.614 122,654 +0.01(+0.19%)
Jul 28, 2015 7.464 7.851 7.464 7.600 127,621 +0.07(+0.91%)
Jul 27, 2015 7.593 7.747 7.474 7.532 164,953 -0.10(-1.32%)
Jul 24, 2015 7.535 7.684 7.426 7.632 318,294 +0.18(+2.46%)
Jul 23, 2015 7.500 7.510 7.385 7.449 146,468 -0.04(-0.53%)
Jul 22, 2015 7.356 7.500 7.356 7.489 191,323 +0.12(+1.66%)
Jul 21, 2015 7.439 7.496 7.327 7.367 188,644 -0.14(-1.91%)
Jul 20, 2015 7.647 7.690 7.410 7.510 194,491 -0.17(-2.24%)
Jul 17, 2015 7.812 7.812 7.679 7.683 49,477 -0.18(-2.33%)
Jul 16, 2015 7.916 7.916 7.844 7.865 74,278 -0.05(-0.65%)
Jul 15, 2015 7.995 8.102 7.895 7.917 82,124 -0.08(-0.98%)
Jul 14, 2015 8.123 8.123 7.995 7.995 125,964 -0.17(-2.14%)
Jul 13, 2015 8.184 8.277 8.159 8.170 50,425 -0.08(-0.95%)
Jul 10, 2015 8.262 8.280 8.173 8.248 67,112 +0.00(+0.04%)
Jul 09, 2015 8.145 8.369 7.956 8.244 150,390 +0.09(+1.09%)
Jul 08, 2015 8.209 8.209 8.152 8.155 13,497 -0.15(-1.80%)
Jul 07, 2015 8.398 8.398 8.202 8.305 105,258 -0.14(-1.60%)
Jul 06, 2015 8.433 8.483 8.326 8.440 67,031 -0.09(-1.09%)
Jul 02, 2015 8.554 8.533 8.533 8.533 114,283 -0.02(-0.25%)
Jul 01, 2015 8.547 8.554 8.387 8.554 111,997 +0.00(+0.00%)
Jun 30, 2015 8.626 8.854 8.479 8.554 374,063 -0.06(-0.74%)
Jun 29, 2015 8.868 8.889 8.608 8.618 1,099,629 -0.25(-2.81%)
Jun 26, 2015 8.868 8.928 8.868 8.868 146,566 +0.00(+0.00%)
Jun 25, 2015 8.875 8.900 8.868 8.868 147,366 +0.00(+0.00%)
Jun 24, 2015 8.889 8.957 8.868 8.868 214,653 -0.02(-0.20%)
Jun 23, 2015 8.871 9.259 8.871 8.885 568,873 +0.01(+0.12%)
Jun 22, 2015 8.878 9.078 8.868 8.875 324,523 -0.00(-0.04%)
Jun 19, 2015 8.885 8.885 8.871 8.878 5,545 +0.01(+0.08%)
Jun 18, 2015 8.871 8.878 8.868 8.871 47,909 +0.00(+0.00%)
Jun 17, 2015 8.885 8.885 8.871 8.871 36,685 +0.00(+0.00%)
Jun 16, 2015 8.875 8.900 8.871 8.871 85,858 +0.00(+0.00%)
Jun 15, 2015 8.871 8.875 8.871 8.871 20,163 -0.00(-0.04%)
Jun 12, 2015 8.868 8.882 8.868 8.875 19,338 +0.01(+0.08%)
Jun 11, 2015 8.885 8.885 8.868 8.868 28,478 -0.01(-0.16%)
Jun 10, 2015 8.882 8.885 8.871 8.882 52,671 +0.01(+0.16%)
Jun 09, 2015 8.868 8.882 8.868 8.868 63,543 -0.00(-0.04%)
Jun 08, 2015 8.900 8.900 8.871 8.871 29,343 +0.00(+0.04%)
Jun 05, 2015 8.868 8.875 8.868 8.868 177,953 +0.00(+0.00%)
Jun 04, 2015 8.868 8.882 8.868 8.868 236,401 +0.00(+0.00%)
Jun 03, 2015 8.885 8.885 8.868 8.868 39,019 -0.02(-0.20%)
Jun 02, 2015 8.899 8.899 8.883 8.885 48,833 -0.01(-0.12%)
Jun 01, 2015 8.885 8.900 8.885 8.896 38,129 +0.01(+0.12%)
May 29, 2015 8.885 8.889 8.871 8.885 38,648 -0.01(-0.08%)
May 28, 2015 8.885 8.893 8.868 8.893 96,980 +0.01(+0.08%)
May 27, 2015 8.903 8.903 8.878 8.885 165,014 -0.02(-0.20%)
May 26, 2015 8.896 8.903 8.868 8.903 192,628 +0.01(+0.08%)
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.