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 (%)
Dec 30, 2016 7.952 7.952 7.952 0 +0.02(+0.27%)
Dec 29, 2016 7.902 7.974 7.889 7.931 109,628 +0.00(+0.05%)
Dec 28, 2016 8.046 8.046 7.918 7.927 125,288 -0.09(-1.11%)
Dec 27, 2016 7.990 8.084 7.935 8.016 65,481 +0.03(+0.37%)
Dec 23, 2016 7.986 7.986 7.986 0 +0.00(+0.00%)
Dec 22, 2016 8.024 8.062 7.931 7.986 143,191 -0.03(-0.32%)
Dec 21, 2016 7.982 8.020 7.944 8.012 73,798 +0.05(+0.64%)
Dec 20, 2016 7.990 7.990 7.931 7.961 94,660 -0.01(-0.11%)
Dec 19, 2016 7.948 8.001 7.902 7.969 79,277 -0.01(-0.16%)
Dec 16, 2016 8.050 8.050 7.923 7.982 148,976 -0.06(-0.68%)
Dec 15, 2016 7.986 8.037 7.913 8.037 160,668 +0.10(+1.23%)
Dec 14, 2016 7.961 8.041 7.868 7.940 164,631 -0.00(-0.05%)
Dec 13, 2016 7.859 7.952 7.813 7.944 159,587 +0.13(+1.63%)
Dec 12, 2016 7.800 7.851 7.796 7.817 158,439 -0.06(-0.70%)
Dec 09, 2016 7.918 7.918 7.779 7.872 76,219 +0.02(+0.22%)
Dec 08, 2016 7.889 7.961 7.834 7.855 198,394 -0.01(-0.12%)
Dec 07, 2016 7.798 7.877 7.743 7.865 127,584 +0.10(+1.24%)
Dec 06, 2016 7.722 7.785 7.638 7.768 149,132 +0.09(+1.15%)
Dec 05, 2016 7.672 7.722 7.617 7.680 104,764 +0.09(+1.22%)
Dec 02, 2016 7.592 7.617 7.525 7.588 116,935 +0.02(+0.28%)
Dec 01, 2016 7.609 7.683 7.558 7.567 103,766 -0.09(-1.21%)
Nov 30, 2016 7.730 7.730 7.558 7.659 142,891 -0.09(-1.14%)
Nov 29, 2016 7.739 7.785 7.709 7.747 209,626 +0.05(+0.60%)
Nov 28, 2016 7.764 7.785 7.655 7.701 96,853 -0.06(-0.81%)
Nov 25, 2016 7.819 7.895 7.764 7.764 39,137 -0.04(-0.52%)
Nov 23, 2016 7.805 7.805 7.805 0 +0.00(+0.03%)
Nov 22, 2016 7.806 7.840 7.756 7.802 126,049 +0.05(+0.66%)
Nov 21, 2016 7.676 7.814 7.667 7.751 236,213 +0.07(+0.97%)
Nov 18, 2016 7.642 7.751 7.575 7.677 212,657 +0.05(+0.72%)
Nov 17, 2016 7.558 7.663 7.558 7.622 178,690 +0.08(+1.01%)
Nov 16, 2016 7.349 7.579 7.349 7.546 233,711 +0.17(+2.28%)
Nov 15, 2016 7.281 7.420 7.244 7.378 106,070 +0.07(+0.98%)
Nov 14, 2016 7.420 7.420 7.256 7.307 73,771 -0.07(-0.91%)
Nov 11, 2016 7.315 7.407 7.286 7.374 56,853 +0.06(+0.86%)
Nov 10, 2016 7.332 7.371 7.244 7.311 92,991 +0.00(+0.06%)
Nov 09, 2016 7.176 7.307 7.171 7.307 45,940 +0.06(+0.81%)
Nov 08, 2016 7.227 7.319 7.176 7.248 96,446 +0.01(+0.16%)
Nov 07, 2016 7.228 7.266 7.166 7.236 104,131 +0.10(+1.40%)
Nov 04, 2016 7.195 7.232 7.012 7.137 82,201 -0.05(-0.64%)
Nov 03, 2016 7.278 7.278 7.182 7.182 68,103 -0.12(-1.59%)
Nov 02, 2016 7.340 7.374 7.224 7.299 277,491 -0.04(-0.57%)
Nov 01, 2016 7.382 7.382 7.274 7.340 126,719 -0.06(-0.84%)
Oct 31, 2016 7.465 7.522 7.340 7.403 97,115 -0.04(-0.56%)
Oct 28, 2016 7.523 7.530 7.440 7.444 69,616 -0.06(-0.75%)
Oct 27, 2016 7.561 7.561 7.494 7.501 38,657 -0.04(-0.47%)
Oct 26, 2016 7.540 7.557 7.502 7.536 54,553 +0.00(+0.06%)
Oct 25, 2016 7.615 7.615 7.494 7.532 164,030 -0.04(-0.55%)
Oct 24, 2016 7.598 7.619 7.544 7.573 65,697 +0.03(+0.39%)
Oct 21, 2016 7.527 7.556 7.498 7.544 48,006 +0.03(+0.39%)
Oct 20, 2016 7.515 7.523 7.444 7.515 89,568 +0.02(+0.33%)
Oct 19, 2016 7.498 7.542 7.486 7.490 81,373 +0.02(+0.28%)
Oct 18, 2016 7.519 7.519 7.419 7.469 87,340 +0.03(+0.39%)
Oct 17, 2016 7.544 7.565 7.374 7.440 130,869 -0.09(-1.21%)
Oct 14, 2016 7.623 7.648 7.511 7.532 106,305 -0.04(-0.49%)
Oct 13, 2016 7.581 7.623 7.532 7.569 87,157 -0.02(-0.33%)
Oct 12, 2016 7.685 7.685 7.565 7.594 93,157 -0.07(-0.98%)
Oct 11, 2016 7.781 7.781 7.640 7.669 93,374 -0.09(-1.19%)
Oct 10, 2016 7.790 7.793 7.745 7.761 72,129 +0.02(+0.21%)
Oct 07, 2016 7.761 7.770 7.696 7.745 45,824 +0.02(+0.21%)
Oct 06, 2016 7.774 7.774 7.683 7.728 38,238 -0.02(-0.32%)
Oct 05, 2016 7.815 7.815 7.744 7.753 37,311 -0.01(-0.14%)
Oct 04, 2016 7.840 7.856 7.745 7.764 188,661 -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.