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 (%)
Apr 28, 2017 9.029 9.109 8.985 9.060 61,303 +0.07(+0.73%)
Apr 27, 2017 9.012 9.029 8.959 8.994 74,987 +0.03(+0.29%)
Apr 26, 2017 9.064 9.064 8.964 8.968 135,447 -0.12(-1.30%)
Apr 25, 2017 9.130 9.152 9.016 9.086 190,067 +0.00(+0.05%)
Apr 24, 2017 9.077 9.156 9.042 9.082 186,771 +0.07(+0.83%)
Apr 21, 2017 9.020 9.029 8.959 9.007 55,763 +0.04(+0.49%)
Apr 20, 2017 8.977 9.030 8.950 8.964 110,073 +0.00(+0.05%)
Apr 19, 2017 9.060 9.069 8.893 8.959 185,912 -0.04(-0.39%)
Apr 18, 2017 9.038 9.069 8.942 8.994 126,320 -0.07(-0.77%)
Apr 17, 2017 8.994 9.108 8.937 9.064 121,592 +0.13(+1.42%)
Apr 13, 2017 9.007 9.060 8.885 8.937 66,704 -0.03(-0.34%)
Apr 12, 2017 9.003 9.090 8.933 8.968 129,165 +0.02(+0.20%)
Apr 11, 2017 9.034 9.064 8.885 8.950 79,387 -0.04(-0.40%)
Apr 10, 2017 9.008 9.030 8.965 8.987 89,302 +0.01(+0.15%)
Apr 07, 2017 8.961 9.017 8.891 8.974 118,502 +0.07(+0.78%)
Apr 06, 2017 9.004 9.022 8.891 8.904 204,819 -0.03(-0.34%)
Apr 05, 2017 8.904 8.974 8.904 8.935 80,404 +0.03(+0.39%)
Apr 04, 2017 8.896 8.900 8.860 8.900 135,610 +0.02(+0.24%)
Apr 03, 2017 8.909 8.909 8.822 8.878 74,579 +0.05(+0.59%)
Mar 31, 2017 8.803 8.830 8.739 8.826 81,005 +0.03(+0.35%)
Mar 30, 2017 8.726 8.796 8.691 8.796 136,543 +0.11(+1.30%)
Mar 29, 2017 8.596 8.683 8.596 8.683 88,890 +0.13(+1.58%)
Mar 28, 2017 8.561 8.637 8.548 8.548 79,573 +0.03(+0.31%)
Mar 27, 2017 8.453 8.609 8.400 8.522 77,347 +0.01(+0.15%)
Mar 24, 2017 8.552 8.557 8.422 8.509 72,003 +0.00(+0.05%)
Mar 23, 2017 8.552 8.622 8.483 8.505 78,850 -0.05(-0.56%)
Mar 22, 2017 8.496 8.557 8.448 8.552 94,994 +0.08(+0.92%)
Mar 21, 2017 8.596 8.665 8.444 8.474 98,493 -0.13(-1.46%)
Mar 20, 2017 8.687 8.709 8.546 8.600 145,542 -0.04(-0.45%)
Mar 17, 2017 8.696 8.704 8.578 8.639 90,925 -0.02(-0.20%)
Mar 16, 2017 8.665 8.670 8.557 8.657 74,446 -0.01(-0.10%)
Mar 15, 2017 8.492 8.670 8.359 8.665 166,622 +0.21(+2.47%)
Mar 14, 2017 8.470 8.552 8.431 8.457 113,292 -0.07(-0.87%)
Mar 13, 2017 8.657 8.657 8.522 8.531 140,282 -0.15(-1.70%)
Mar 10, 2017 8.704 8.704 8.448 8.678 267,779 +0.03(+0.40%)
Mar 09, 2017 8.809 8.809 8.548 8.644 147,805 -0.18(-2.03%)
Mar 08, 2017 8.823 8.939 8.803 8.823 121,765 +0.00(+0.02%)
Mar 07, 2017 8.875 8.875 8.818 8.821 120,516 -0.07(-0.84%)
Mar 06, 2017 8.939 8.939 8.853 8.896 67,663 -0.01(-0.10%)
Mar 03, 2017 8.901 8.939 8.856 8.905 121,902 +0.07(+0.78%)
Mar 02, 2017 8.888 8.896 8.784 8.836 95,285 +0.01(+0.10%)
Mar 01, 2017 8.866 8.931 8.814 8.827 134,785 -0.03(-0.39%)
Feb 28, 2017 8.896 8.926 8.848 8.862 94,008 -0.03(-0.29%)
Feb 27, 2017 8.823 8.896 8.771 8.888 92,330 +0.08(+0.93%)
Feb 24, 2017 8.827 8.840 8.754 8.806 96,445 -0.04(-0.44%)
Feb 23, 2017 8.728 8.913 8.677 8.845 98,945 +0.10(+1.18%)
Feb 22, 2017 8.625 8.741 8.599 8.741 61,774 +0.09(+1.05%)
Feb 21, 2017 8.625 8.694 8.603 8.651 63,645 +0.03(+0.30%)
Feb 17, 2017 8.625 8.625 8.625 0 -0.03(-0.40%)
Feb 16, 2017 8.737 8.754 8.590 8.659 74,413 -0.03(-0.40%)
Feb 15, 2017 8.711 8.711 8.625 8.694 124,219 +0.02(+0.20%)
Feb 14, 2017 8.797 8.797 8.655 8.677 78,644 -0.10(-1.13%)
Feb 13, 2017 8.806 8.815 8.724 8.776 92,555 +0.03(+0.30%)
Feb 10, 2017 8.845 8.845 8.715 8.750 86,350 -0.07(-0.78%)
Feb 09, 2017 8.582 8.823 8.582 8.819 162,788 +0.27(+3.16%)
Feb 08, 2017 8.493 8.599 8.493 8.549 93,051 +0.01(+0.10%)
Feb 07, 2017 8.651 8.651 8.540 8.540 95,778 -0.12(-1.33%)
Feb 06, 2017 8.579 8.690 8.566 8.655 114,408 +0.09(+1.05%)
Feb 03, 2017 8.519 8.613 8.493 8.566 67,684 +0.08(+0.91%)
Feb 02, 2017 8.455 8.523 8.442 8.489 114,344 +0.04(+0.51%)
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.