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 )

22.37 -0.40 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2017 9.727 9.732 9.687 9.696 56,809 -0.02(-0.23%)
Jul 28, 2017 9.705 9.763 9.588 9.718 170,950 -0.04(-0.37%)
Jul 27, 2017 9.821 9.866 9.687 9.754 134,869 -0.02(-0.18%)
Jul 26, 2017 9.853 9.871 9.772 9.772 106,775 -0.09(-0.91%)
Jul 25, 2017 9.781 9.933 9.754 9.862 186,338 +0.09(+0.96%)
Jul 24, 2017 9.741 9.768 9.718 9.768 110,015 +0.07(+0.69%)
Jul 21, 2017 9.709 9.821 9.691 9.700 95,905 +0.04(+0.37%)
Jul 20, 2017 9.620 9.727 9.612 9.664 61,130 +0.04(+0.47%)
Jul 19, 2017 9.714 9.785 9.620 9.620 224,535 -0.09(-0.97%)
Jul 18, 2017 9.530 9.718 9.525 9.714 142,283 +0.13(+1.31%)
Jul 17, 2017 9.602 9.664 9.507 9.588 111,482 -0.01(-0.09%)
Jul 14, 2017 9.570 9.611 9.557 9.597 48,534 +0.06(+0.61%)
Jul 13, 2017 9.557 9.570 9.490 9.539 83,010 +0.00(+0.00%)
Jul 12, 2017 9.458 9.539 9.422 9.539 66,984 +0.15(+1.58%)
Jul 11, 2017 9.566 9.584 9.359 9.391 121,563 -0.13(-1.38%)
Jul 10, 2017 9.513 9.607 9.513 9.522 126,758 +0.06(+0.61%)
Jul 07, 2017 9.420 9.491 9.393 9.464 63,677 +0.09(+0.95%)
Jul 06, 2017 9.420 9.460 9.358 9.375 58,092 -0.12(-1.31%)
Jul 05, 2017 9.455 9.500 9.366 9.500 84,815 +0.02(+0.23%)
Jul 03, 2017 9.375 9.478 9.299 9.478 47,269 +0.15(+1.62%)
Jun 30, 2017 9.335 9.371 9.251 9.326 56,975 +0.03(+0.34%)
Jun 29, 2017 9.362 9.362 9.220 9.295 52,287 -0.03(-0.33%)
Jun 28, 2017 9.353 9.358 9.283 9.326 62,811 +0.07(+0.77%)
Jun 27, 2017 9.424 9.442 9.251 9.255 96,030 -0.21(-2.26%)
Jun 26, 2017 9.429 9.508 9.419 9.469 78,449 +0.06(+0.66%)
Jun 23, 2017 9.393 9.451 9.328 9.407 56,741 +0.02(+0.19%)
Jun 22, 2017 9.322 9.389 9.309 9.389 87,294 +0.08(+0.91%)
Jun 21, 2017 9.202 9.304 9.202 9.304 110,934 +0.14(+1.50%)
Jun 20, 2017 9.255 9.255 9.166 9.166 91,740 -0.12(-1.25%)
Jun 19, 2017 9.309 9.341 9.237 9.282 53,647 -0.01(-0.10%)
Jun 16, 2017 9.353 9.366 9.229 9.291 90,915 -0.01(-0.10%)
Jun 15, 2017 9.300 9.300 9.211 9.300 33,771 -0.02(-0.19%)
Jun 14, 2017 9.264 9.362 9.224 9.318 70,309 +0.12(+1.26%)
Jun 13, 2017 9.344 9.358 9.193 9.202 91,454 -0.13(-1.38%)
Jun 12, 2017 9.349 9.349 9.237 9.331 76,830 -0.04(-0.38%)
Jun 09, 2017 9.375 9.424 9.244 9.366 89,721 +0.03(+0.33%)
Jun 08, 2017 9.335 9.375 9.197 9.335 171,524 +0.04(+0.42%)
Jun 07, 2017 9.314 9.367 9.275 9.297 141,173 +0.00(+0.00%)
Jun 06, 2017 9.283 9.310 9.151 9.297 130,782 -0.01(-0.09%)
Jun 05, 2017 9.354 9.367 9.235 9.305 102,733 -0.00(-0.05%)
Jun 02, 2017 9.279 9.407 9.195 9.310 90,860 +0.10(+1.10%)
Jun 01, 2017 9.204 9.252 9.164 9.208 91,805 +0.00(+0.05%)
May 31, 2017 9.058 9.204 9.014 9.204 93,320 +0.13(+1.41%)
May 30, 2017 9.045 9.116 9.010 9.076 67,194 +0.05(+0.59%)
May 26, 2017 9.072 9.102 8.971 9.023 188,938 +0.00(+0.05%)
May 25, 2017 9.147 9.180 9.019 9.019 79,921 -0.15(-1.59%)
May 24, 2017 9.160 9.200 9.080 9.164 88,950 +0.05(+0.58%)
May 23, 2017 9.116 9.116 9.045 9.111 68,236 +0.03(+0.34%)
May 22, 2017 9.067 9.102 9.014 9.080 86,223 +0.06(+0.69%)
May 19, 2017 8.935 9.067 8.935 9.019 87,698 +0.09(+0.99%)
May 18, 2017 8.882 9.005 8.851 8.930 91,252 -0.02(-0.20%)
May 17, 2017 9.076 9.120 8.807 8.948 210,689 -0.17(-1.84%)
May 16, 2017 9.111 9.116 9.023 9.116 69,489 +0.04(+0.39%)
May 15, 2017 9.120 9.142 9.027 9.080 60,919 +0.00(+0.05%)
May 12, 2017 9.072 9.102 9.010 9.076 69,872 +0.04(+0.39%)
May 11, 2017 9.041 9.102 9.019 9.041 75,261 -0.02(-0.19%)
May 10, 2017 9.023 9.098 9.023 9.058 52,039 -0.00(-0.05%)
May 09, 2017 9.098 9.160 9.019 9.063 57,195 -0.04(-0.40%)
May 08, 2017 9.152 9.152 9.082 9.099 67,654 +0.00(+0.00%)
May 05, 2017 9.095 9.134 9.016 9.099 107,648 +0.07(+0.73%)
May 04, 2017 9.248 9.274 9.025 9.034 132,520 -0.21(-2.23%)
May 03, 2017 9.209 9.239 9.183 9.239 107,815 +0.06(+0.62%)
May 02, 2017 9.139 9.270 9.130 9.182 165,617 +0.05(+0.53%)
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.