Skip to main content

Virtus Diversified Income & Convertible Fund (NY: ACV )

23.95 +0.32 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 19.99 20.13 19.99 20.06 35,658 -0.09(-0.43%)
Mar 30, 2022 20.25 20.27 19.97 20.14 44,833 -0.14(-0.70%)
Mar 29, 2022 20.17 20.29 19.76 20.28 34,773 +0.33(+1.66%)
Mar 28, 2022 19.77 20.04 19.75 19.95 51,070 +0.14(+0.72%)
Mar 25, 2022 20.17 20.17 19.75 19.81 19,964 -0.15(-0.75%)
Mar 24, 2022 19.69 20.10 19.69 19.96 26,875 +0.22(+1.12%)
Mar 23, 2022 19.95 20.06 19.74 19.74 32,054 -0.27(-1.34%)
Mar 22, 2022 19.56 20.30 19.56 20.01 27,412 +0.36(+1.85%)
Mar 21, 2022 19.98 20.13 19.58 19.65 34,104 -0.24(-1.19%)
Mar 18, 2022 19.30 20.21 19.30 19.88 40,629 +0.54(+2.81%)
Mar 17, 2022 18.83 19.67 18.83 19.34 40,237 +0.48(+2.55%)
Mar 16, 2022 18.54 19.05 18.54 18.86 54,067 +0.39(+2.11%)
Mar 15, 2022 18.09 18.73 18.01 18.47 64,571 +0.02(+0.11%)
Mar 14, 2022 18.98 19.13 18.44 18.45 32,743 -0.70(-3.66%)
Mar 11, 2022 19.87 20.25 19.15 19.15 38,232 -0.76(-3.80%)
Mar 10, 2022 19.44 20.31 19.34 19.91 21,955 +0.17(+0.84%)
Mar 09, 2022 19.40 19.88 19.40 19.74 26,166 +0.46(+2.39%)
Mar 08, 2022 20.05 20.05 19.02 19.28 49,232 -0.99(-4.86%)
Mar 07, 2022 20.04 20.63 19.64 20.27 28,895 -0.01(-0.04%)
Mar 04, 2022 20.33 20.64 19.59 20.27 36,249 -0.19(-0.92%)
Mar 03, 2022 20.84 21.42 20.23 20.46 28,318 -0.27(-1.32%)
Mar 02, 2022 20.80 20.84 20.20 20.73 19,550 -0.32(-1.52%)
Mar 01, 2022 20.91 21.07 20.12 21.06 30,285 +0.35(+1.70%)
Feb 28, 2022 20.06 21.06 19.95 20.70 30,026 +0.29(+1.42%)
Feb 25, 2022 19.99 20.59 19.76 20.41 34,649 +0.48(+2.39%)
Feb 24, 2022 18.83 19.94 18.36 19.94 72,775 +0.48(+2.45%)
Feb 23, 2022 20.02 20.25 19.38 19.46 54,646 -0.49(-2.47%)
Feb 22, 2022 20.22 20.71 19.95 19.95 77,349 -0.43(-2.11%)
Feb 18, 2022 20.38 0 +0.23(+1.17%)
Feb 17, 2022 20.42 20.65 20.05 20.15 59,025 -0.34(-1.64%)
Feb 16, 2022 20.40 20.70 20.34 20.48 33,849 +0.02(+0.11%)
Feb 15, 2022 20.36 20.70 20.34 20.46 41,080 +0.09(+0.46%)
Feb 14, 2022 20.36 21.11 20.36 20.37 15,218 -0.20(-0.95%)
Feb 11, 2022 20.79 21.38 20.50 20.56 41,179 -0.30(-1.43%)
Feb 10, 2022 21.30 21.56 20.81 20.86 39,978 -0.68(-3.16%)
Feb 09, 2022 21.42 21.87 21.39 21.54 31,824 +0.30(+1.43%)
Feb 08, 2022 21.42 21.96 21.24 21.24 52,746 -0.15(-0.69%)
Feb 07, 2022 21.24 21.65 21.24 21.39 26,689 +0.30(+1.40%)
Feb 04, 2022 21.19 21.30 20.79 21.09 67,986 -0.14(-0.66%)
Feb 03, 2022 21.61 21.22 21.23 30,406 -0.68(-3.09%)
Feb 02, 2022 22.36 22.78 21.48 21.91 100,080 -0.22(-0.98%)
Feb 01, 2022 22.33 22.36 21.86 22.12 34,475 +0.55(+2.56%)
Jan 31, 2022 21.18 21.77 21.57 45,964 +0.55(+2.63%)
Jan 28, 2022 20.49 21.57 20.44 21.02 39,434 +0.42(+2.04%)
Jan 27, 2022 20.82 21.23 20.45 20.60 34,996 -0.04(-0.19%)
Jan 26, 2022 20.95 21.73 20.56 20.64 78,230 -0.07(-0.34%)
Jan 25, 2022 19.99 21.42 19.90 20.71 82,419 +0.44(+2.19%)
Jan 24, 2022 20.30 20.61 19.87 20.27 110,023 -0.09(-0.42%)
Jan 21, 2022 21.84 22.19 20.27 20.35 147,630 -2.04(-9.10%)
Jan 20, 2022 22.44 23.31 22.27 22.39 93,904 -0.02(-0.07%)
Jan 19, 2022 24.70 24.98 22.04 22.40 202,064 -2.29(-9.29%)
Jan 18, 2022 26.73 26.73 24.53 24.70 107,543 -2.32(-8.60%)
Jan 14, 2022 27.02 0 -1.35(-4.77%)
Jan 13, 2022 27.01 28.44 26.41 28.37 125,222 +1.39(+5.16%)
Jan 12, 2022 26.12 27.19 26.12 26.98 99,797 +1.10(+4.27%)
Jan 11, 2022 26.58 27.42 25.77 25.88 210,241 -0.99(-3.68%)
Jan 10, 2022 25.18 27.05 25.18 26.87 428,219 +1.74(+6.92%)
Jan 07, 2022 24.33 25.31 24.04 25.13 109,392 +0.73(+3.01%)
Jan 06, 2022 23.62 24.87 23.62 24.39 130,915 +0.77(+3.27%)
Jan 05, 2022 24.39 24.39 23.40 23.62 75,911 -0.95(-3.87%)
Jan 04, 2022 24.79 24.87 24.33 24.57 44,019 -0.16(-0.66%)
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.