Skip to main content

Virtus Diversified Income & Convertible Fund (NY: ACV )

19.63 +0.12 (+0.62%)
Streaming Delayed Price Updated: 12:41 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 19.87 19.87 19.50 19.51 31,591 -0.36(-1.81%)
Nov 25, 2022 19.84 20.00 19.74 19.87 15,571 +0.12(+0.61%)
Nov 23, 2022 19.57 19.93 19.56 19.75 37,205 +0.18(+0.92%)
Nov 22, 2022 19.56 19.75 19.40 19.57 57,698 +0.06(+0.31%)
Nov 21, 2022 19.90 19.96 19.50 19.51 26,047 -0.49(-2.45%)
Nov 18, 2022 20.27 20.37 19.95 20.00 20,341 -0.20(-0.99%)
Nov 17, 2022 20.00 20.91 20.00 20.20 18,888 -0.07(-0.35%)
Nov 16, 2022 20.32 20.66 20.25 20.27 23,974 -0.14(-0.69%)
Nov 15, 2022 20.61 20.83 20.31 20.41 30,590 +0.10(+0.49%)
Nov 14, 2022 20.79 20.79 20.16 20.31 47,518 -0.48(-2.31%)
Nov 11, 2022 21.18 21.18 20.50 20.79 80,543 +0.40(+1.96%)
Nov 10, 2022 20.12 20.48 20.12 20.39 30,998 +0.68(+3.47%)
Nov 09, 2022 19.82 19.82 19.39 19.71 21,669 -0.12(-0.59%)
Nov 08, 2022 19.85 19.90 19.35 19.82 45,838 -0.05(-0.25%)
Nov 07, 2022 19.50 19.89 19.38 19.87 46,839 +0.51(+2.64%)
Nov 04, 2022 19.45 19.66 18.92 19.36 23,019 +0.08(+0.41%)
Nov 03, 2022 19.11 19.32 18.75 19.28 57,401 +0.01(+0.05%)
Nov 02, 2022 19.65 19.27 43,916 -0.32(-1.65%)
Nov 01, 2022 20.12 20.12 19.51 19.60 42,422 -0.08(-0.40%)
Oct 31, 2022 19.44 19.68 19.35 19.68 58,098 +0.22(+1.11%)
Oct 28, 2022 19.09 19.62 19.09 19.46 18,743 +0.34(+1.80%)
Oct 27, 2022 19.22 19.37 18.99 19.12 24,808 -0.07(-0.36%)
Oct 26, 2022 19.09 19.36 18.95 19.19 30,050 +0.11(+0.57%)
Oct 25, 2022 18.64 19.08 18.61 19.08 30,810 +0.65(+3.52%)
Oct 24, 2022 18.35 18.57 18.25 18.43 22,726 +0.20(+1.08%)
Oct 21, 2022 18.17 18.39 17.91 18.23 25,717 +0.19(+1.03%)
Oct 20, 2022 18.08 18.26 17.98 18.05 29,114 -0.20(-1.08%)
Oct 19, 2022 18.25 18.28 18.05 18.24 29,047 -0.11(-0.59%)
Oct 18, 2022 18.31 18.35 17.93 18.35 43,854 +0.52(+2.92%)
Oct 17, 2022 17.67 17.93 17.65 17.83 40,205 +0.37(+2.14%)
Oct 14, 2022 18.07 18.08 17.41 17.46 48,406 -0.35(-1.99%)
Oct 13, 2022 17.14 17.99 17.14 17.81 20,335 +0.21(+1.17%)
Oct 12, 2022 17.58 17.75 17.52 17.60 25,631 -0.04(-0.22%)
Oct 11, 2022 18.06 18.06 17.58 17.64 37,850 -0.44(-2.42%)
Oct 10, 2022 18.32 18.34 17.89 18.08 21,439 -0.08(-0.43%)
Oct 07, 2022 18.38 18.51 18.05 18.16 36,582 -0.32(-1.74%)
Oct 06, 2022 18.60 18.69 18.42 18.48 56,899 -0.06(-0.32%)
Oct 05, 2022 18.05 18.66 17.89 18.54 56,731 +0.08(+0.42%)
Oct 04, 2022 17.94 18.60 17.74 18.46 63,228 +1.16(+6.69%)
Oct 03, 2022 17.49 17.62 17.22 17.30 61,395 +0.23(+1.37%)
Sep 30, 2022 17.12 17.40 16.95 17.07 61,717 -0.10(-0.57%)
Sep 29, 2022 17.41 17.52 17.12 17.17 70,368 -0.58(-3.29%)
Sep 28, 2022 17.21 17.82 17.15 17.75 48,173 +0.60(+3.52%)
Sep 27, 2022 17.54 17.84 17.05 17.15 54,855 -0.37(-2.11%)
Sep 26, 2022 17.80 18.19 17.47 17.52 52,187 -0.48(-2.65%)
Sep 23, 2022 18.76 18.76 17.61 17.99 80,402 -0.77(-4.10%)
Sep 22, 2022 19.32 19.43 18.76 18.76 76,489 -0.72(-3.69%)
Sep 21, 2022 19.96 20.06 19.48 19.48 45,780 -0.49(-2.44%)
Sep 20, 2022 19.99 20.21 19.72 19.97 23,775 -0.28(-1.39%)
Sep 19, 2022 20.03 20.28 19.88 20.25 18,789 -0.12(-0.57%)
Sep 16, 2022 20.25 20.70 20.04 20.37 30,817 -0.15(-0.71%)
Sep 15, 2022 20.63 20.91 20.45 20.51 27,888 -0.19(-0.94%)
Sep 14, 2022 20.59 20.81 20.45 20.71 20,921 +0.12(+0.57%)
Sep 13, 2022 21.11 21.21 20.52 20.59 37,142 -0.95(-4.42%)
Sep 12, 2022 21.78 22.37 21.54 21.54 37,950 -0.08(-0.36%)
Sep 09, 2022 21.54 21.84 21.40 21.62 18,133 +0.37(+1.74%)
Sep 08, 2022 20.79 21.29 20.61 21.25 26,375 +0.33(+1.57%)
Sep 07, 2022 20.56 20.92 20.34 20.92 17,153 +0.31(+1.50%)
Sep 06, 2022 20.66 20.75 20.31 20.61 12,366 -0.02(-0.09%)
Sep 02, 2022 21.03 21.07 20.63 20.63 30,517 -0.14(-0.65%)
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.