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 (%)
Dec 30, 2016 8.012 8.012 8.012 0 +0.02(+0.27%)
Dec 29, 2016 7.961 8.033 7.948 7.991 108,812 +0.00(+0.05%)
Dec 28, 2016 8.106 8.106 7.978 7.986 124,354 -0.09(-1.11%)
Dec 27, 2016 8.050 8.144 7.995 8.076 64,993 +0.03(+0.37%)
Dec 23, 2016 8.046 8.046 8.046 0 +0.00(+0.00%)
Dec 22, 2016 8.085 8.123 7.991 8.046 142,124 -0.03(-0.32%)
Dec 21, 2016 8.042 8.080 8.003 8.072 73,249 +0.05(+0.64%)
Dec 20, 2016 8.050 8.050 7.991 8.021 93,955 -0.01(-0.11%)
Dec 19, 2016 8.008 8.061 7.961 8.029 78,687 -0.01(-0.16%)
Dec 16, 2016 8.110 8.110 7.982 8.042 147,867 -0.06(-0.68%)
Dec 15, 2016 8.046 8.097 7.972 8.097 159,472 +0.10(+1.23%)
Dec 14, 2016 8.021 8.102 7.927 7.999 163,405 -0.00(-0.05%)
Dec 13, 2016 7.918 8.012 7.872 8.003 158,398 +0.13(+1.63%)
Dec 12, 2016 7.858 7.910 7.854 7.876 157,259 -0.06(-0.70%)
Dec 09, 2016 7.978 7.978 7.837 7.931 75,651 +0.02(+0.22%)
Dec 08, 2016 7.948 8.021 7.893 7.914 196,917 -0.01(-0.12%)
Dec 07, 2016 7.856 7.936 7.801 7.924 126,634 +0.10(+1.24%)
Dec 06, 2016 7.780 7.843 7.695 7.826 148,021 +0.09(+1.15%)
Dec 05, 2016 7.729 7.780 7.674 7.738 103,984 +0.09(+1.22%)
Dec 02, 2016 7.649 7.674 7.581 7.645 116,064 +0.02(+0.28%)
Dec 01, 2016 7.666 7.741 7.615 7.624 102,993 -0.09(-1.21%)
Nov 30, 2016 7.788 7.788 7.615 7.717 141,827 -0.09(-1.14%)
Nov 29, 2016 7.797 7.843 7.767 7.805 208,065 +0.05(+0.60%)
Nov 28, 2016 7.822 7.843 7.712 7.759 96,132 -0.06(-0.81%)
Nov 25, 2016 7.877 7.954 7.822 7.822 38,845 -0.04(-0.52%)
Nov 23, 2016 7.863 7.863 7.863 0 +0.00(+0.03%)
Nov 22, 2016 7.865 7.898 7.814 7.861 125,111 +0.05(+0.66%)
Nov 21, 2016 7.733 7.873 7.724 7.810 234,454 +0.08(+0.97%)
Nov 18, 2016 7.700 7.810 7.632 7.734 211,073 +0.06(+0.72%)
Nov 17, 2016 7.615 7.721 7.615 7.679 177,359 +0.08(+1.01%)
Nov 16, 2016 7.404 7.636 7.404 7.602 231,971 +0.17(+2.28%)
Nov 15, 2016 7.336 7.476 7.298 7.433 105,280 +0.07(+0.98%)
Nov 14, 2016 7.476 7.476 7.311 7.361 73,222 -0.07(-0.91%)
Nov 11, 2016 7.370 7.463 7.340 7.429 56,430 +0.06(+0.86%)
Nov 10, 2016 7.387 7.426 7.298 7.366 92,298 +0.00(+0.06%)
Nov 09, 2016 7.230 7.361 7.224 7.361 45,598 +0.06(+0.81%)
Nov 08, 2016 7.281 7.374 7.230 7.302 95,727 +0.01(+0.16%)
Nov 07, 2016 7.282 7.320 7.220 7.291 103,355 +0.10(+1.40%)
Nov 04, 2016 7.249 7.287 7.065 7.190 81,589 -0.05(-0.64%)
Nov 03, 2016 7.333 7.333 7.236 7.236 67,595 -0.12(-1.59%)
Nov 02, 2016 7.395 7.429 7.279 7.354 275,424 -0.04(-0.57%)
Nov 01, 2016 7.437 7.437 7.328 7.395 125,776 -0.06(-0.84%)
Oct 31, 2016 7.521 7.578 7.395 7.458 96,392 -0.04(-0.56%)
Oct 28, 2016 7.580 7.587 7.496 7.500 69,097 -0.06(-0.75%)
Oct 27, 2016 7.617 7.617 7.550 7.557 38,369 -0.04(-0.47%)
Oct 26, 2016 7.596 7.614 7.559 7.592 54,146 +0.00(+0.06%)
Oct 25, 2016 7.672 7.672 7.550 7.588 162,808 -0.04(-0.55%)
Oct 24, 2016 7.655 7.676 7.601 7.630 65,207 +0.03(+0.39%)
Oct 21, 2016 7.584 7.613 7.555 7.601 47,649 +0.03(+0.39%)
Oct 20, 2016 7.571 7.580 7.500 7.571 88,901 +0.03(+0.33%)
Oct 19, 2016 7.555 7.599 7.542 7.546 80,767 +0.02(+0.28%)
Oct 18, 2016 7.576 7.576 7.475 7.525 86,690 +0.03(+0.39%)
Oct 17, 2016 7.601 7.622 7.429 7.496 129,895 -0.09(-1.21%)
Oct 14, 2016 7.680 7.705 7.567 7.588 105,514 -0.04(-0.49%)
Oct 13, 2016 7.638 7.680 7.588 7.626 86,508 -0.03(-0.33%)
Oct 12, 2016 7.743 7.743 7.622 7.651 92,464 -0.08(-0.98%)
Oct 11, 2016 7.839 7.839 7.697 7.726 92,679 -0.09(-1.19%)
Oct 10, 2016 7.849 7.851 7.803 7.820 71,592 +0.02(+0.21%)
Oct 07, 2016 7.820 7.828 7.753 7.803 45,483 +0.02(+0.21%)
Oct 06, 2016 7.832 7.832 7.741 7.786 37,953 -0.02(-0.32%)
Oct 05, 2016 7.874 7.874 7.802 7.811 37,033 -0.01(-0.14%)
Oct 04, 2016 7.899 7.915 7.803 7.823 187,256 -0.04(-0.54%)
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.