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 )

21.47 +0.23 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2016 7.649 7.653 7.573 7.637 84,472 -0.02(-0.21%)
Aug 30, 2016 7.661 7.674 7.621 7.653 105,826 -0.01(-0.16%)
Aug 29, 2016 7.637 7.678 7.633 7.665 71,898 +0.08(+1.06%)
Aug 26, 2016 7.613 7.706 7.545 7.585 127,968 -0.05(-0.63%)
Aug 25, 2016 7.629 7.641 7.596 7.633 58,414 +0.00(+0.00%)
Aug 24, 2016 7.702 7.710 7.633 7.633 65,762 -0.03(-0.37%)
Aug 23, 2016 7.674 7.734 7.657 7.661 67,783 +0.02(+0.32%)
Aug 22, 2016 7.629 7.637 7.593 7.637 70,078 +0.02(+0.32%)
Aug 19, 2016 7.645 7.645 7.553 7.613 113,465 -0.02(-0.26%)
Aug 18, 2016 7.649 7.659 7.585 7.633 122,421 +0.02(+0.32%)
Aug 17, 2016 7.653 7.669 7.601 7.609 48,829 -0.02(-0.32%)
Aug 16, 2016 7.661 7.674 7.601 7.633 132,260 -0.02(-0.32%)
Aug 15, 2016 7.694 7.702 7.617 7.657 70,262 +0.00(+0.05%)
Aug 12, 2016 7.758 7.758 7.621 7.653 134,861 -0.10(-1.35%)
Aug 11, 2016 7.750 7.778 7.722 7.758 105,466 +0.04(+0.57%)
Aug 10, 2016 7.770 7.778 7.629 7.714 214,507 -0.02(-0.26%)
Aug 09, 2016 7.750 7.766 7.613 7.734 106,836 +0.06(+0.77%)
Aug 08, 2016 7.643 7.699 7.627 7.675 100,386 +0.03(+0.42%)
Aug 05, 2016 7.627 7.671 7.582 7.643 77,449 +0.06(+0.79%)
Aug 04, 2016 7.547 7.587 7.531 7.583 62,730 +0.06(+0.74%)
Aug 03, 2016 7.491 7.527 7.436 7.527 78,836 +0.06(+0.75%)
Aug 02, 2016 7.583 7.583 7.420 7.471 180,580 -0.09(-1.21%)
Aug 01, 2016 7.631 7.631 7.484 7.563 144,130 -0.00(-0.05%)
Jul 29, 2016 7.655 7.663 7.547 7.567 123,939 -0.07(-0.94%)
Jul 28, 2016 7.623 7.643 7.599 7.639 73,423 +0.04(+0.58%)
Jul 27, 2016 7.595 7.651 7.551 7.595 130,096 +0.02(+0.32%)
Jul 26, 2016 7.511 7.571 7.479 7.571 168,502 +0.09(+1.23%)
Jul 25, 2016 7.352 7.491 7.352 7.479 277,553 +0.09(+1.24%)
Jul 22, 2016 7.384 7.396 7.332 7.388 88,472 +0.04(+0.54%)
Jul 21, 2016 7.360 7.388 7.324 7.348 60,129 +0.01(+0.11%)
Jul 20, 2016 7.256 7.368 7.256 7.340 144,607 +0.09(+1.27%)
Jul 19, 2016 7.232 7.282 7.228 7.248 100,672 -0.01(-0.14%)
Jul 18, 2016 7.212 7.296 7.201 7.258 92,892 +0.05(+0.64%)
Jul 15, 2016 7.236 7.312 7.204 7.212 170,657 -0.05(-0.66%)
Jul 14, 2016 7.252 7.264 7.216 7.260 141,082 +0.04(+0.55%)
Jul 13, 2016 7.276 7.278 7.184 7.220 112,752 -0.04(-0.49%)
Jul 12, 2016 7.260 7.320 7.250 7.256 168,076 +0.02(+0.33%)
Jul 11, 2016 7.220 7.276 7.213 7.232 63,390 +0.01(+0.11%)
Jul 08, 2016 7.152 7.226 7.149 7.224 114,019 +0.14(+1.91%)
Jul 07, 2016 7.073 7.101 7.045 7.089 80,559 +0.05(+0.72%)
Jul 06, 2016 6.983 7.061 6.975 7.038 98,234 +0.02(+0.34%)
Jul 05, 2016 7.018 7.042 6.975 7.014 170,264 -0.01(-0.17%)
Jul 01, 2016 7.046 7.026 7.026 7.026 85,833 +0.01(+0.11%)
Jun 30, 2016 7.010 7.018 6.908 7.018 126,564 +0.04(+0.57%)
Jun 29, 2016 6.967 6.979 6.908 6.979 98,483 +0.11(+1.61%)
Jun 28, 2016 6.864 6.906 6.841 6.868 83,240 +0.10(+1.46%)
Jun 27, 2016 6.852 6.852 6.667 6.769 218,153 -0.09(-1.27%)
Jun 24, 2016 6.947 7.034 6.793 6.856 110,431 -0.21(-3.02%)
Jun 23, 2016 7.042 7.070 7.010 7.070 76,414 +0.08(+1.07%)
Jun 22, 2016 7.058 7.058 6.963 6.995 76,536 -0.04(-0.56%)
Jun 21, 2016 7.014 7.042 6.971 7.034 69,471 +0.04(+0.51%)
Jun 20, 2016 6.995 7.038 6.963 6.999 112,922 +0.03(+0.45%)
Jun 17, 2016 7.002 7.002 6.947 6.967 47,957 -0.04(-0.51%)
Jun 16, 2016 6.999 7.006 6.912 7.002 130,375 -0.03(-0.39%)
Jun 15, 2016 6.959 7.030 6.959 7.030 61,673 +0.06(+0.79%)
Jun 14, 2016 7.093 7.101 6.923 6.975 127,089 -0.11(-1.56%)
Jun 13, 2016 7.105 7.149 7.062 7.085 104,372 -0.04(-0.61%)
Jun 10, 2016 7.188 7.188 7.050 7.129 159,622 -0.08(-1.15%)
Jun 09, 2016 7.176 7.212 7.133 7.212 98,237 +0.06(+0.87%)
Jun 08, 2016 7.130 7.154 7.103 7.150 70,470 +0.06(+0.83%)
Jun 07, 2016 7.025 7.103 7.005 7.091 193,261 +0.07(+0.95%)
Jun 06, 2016 6.993 7.103 6.993 7.025 391,750 -0.03(-0.39%)
Jun 03, 2016 7.032 7.068 7.009 7.052 124,512 +0.04(+0.61%)
Jun 02, 2016 7.052 7.072 7.009 7.009 127,594 -0.04(-0.50%)
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.