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 )

22.46 +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Nov 30, 2017 10.13 10.22 10.00 10.22 213,649 +0.14(+1.36%)
Nov 29, 2017 10.20 10.20 10.07 10.09 116,179 -0.13(-1.30%)
Nov 28, 2017 10.14 10.22 10.09 10.22 87,518 +0.11(+1.04%)
Nov 27, 2017 10.20 10.20 10.06 10.11 42,360 -0.07(-0.68%)
Nov 24, 2017 10.14 10.22 10.13 10.18 52,809 +0.11(+1.05%)
Nov 22, 2017 9.987 10.15 9.968 10.08 62,786 +0.11(+1.06%)
Nov 21, 2017 9.977 10.01 9.964 9.973 71,881 -0.00(-0.05%)
Nov 20, 2017 9.977 10.05 9.909 9.977 116,166 +0.00(+0.05%)
Nov 17, 2017 10.09 10.14 9.941 9.973 92,824 -0.07(-0.73%)
Nov 16, 2017 10.04 10.44 10.00 10.05 108,179 +0.08(+0.78%)
Nov 15, 2017 10.00 10.06 9.922 9.968 113,069 -0.10(-1.00%)
Nov 14, 2017 10.04 10.07 9.909 10.07 68,092 -0.00(-0.05%)
Nov 13, 2017 10.08 10.17 10.00 10.07 73,945 -0.00(-0.05%)
Nov 10, 2017 10.09 10.17 10.04 10.08 62,921 -0.04(-0.42%)
Nov 09, 2017 10.17 10.18 9.948 10.12 71,050 -0.01(-0.14%)
Nov 08, 2017 10.26 10.28 10.11 10.13 71,076 -0.07(-0.71%)
Nov 07, 2017 10.15 10.21 10.08 10.21 89,182 +0.05(+0.49%)
Nov 06, 2017 10.15 10.16 10.11 10.16 77,760 +0.01(+0.09%)
Nov 03, 2017 10.11 10.20 10.11 10.15 86,419 +0.02(+0.18%)
Nov 02, 2017 10.03 10.16 9.984 10.13 99,797 +0.09(+0.91%)
Nov 01, 2017 10.06 10.12 10.04 10.04 49,712 +0.04(+0.41%)
Oct 31, 2017 9.993 10.06 9.971 9.998 62,660 +0.02(+0.23%)
Oct 30, 2017 9.911 9.989 9.911 9.975 50,015 +0.03(+0.32%)
Oct 27, 2017 9.993 9.993 9.889 9.943 62,148 -0.01(-0.09%)
Oct 26, 2017 10.04 10.10 9.889 9.952 172,321 -0.04(-0.36%)
Oct 25, 2017 10.10 10.14 9.933 9.989 118,719 -0.11(-1.13%)
Oct 24, 2017 10.14 10.14 10.09 10.10 58,163 +0.02(+0.18%)
Oct 23, 2017 10.11 10.12 10.03 10.08 63,681 -0.01(-0.09%)
Oct 20, 2017 10.09 10.17 9.998 10.09 99,804 +0.06(+0.59%)
Oct 19, 2017 9.998 10.12 9.998 10.03 84,771 +0.04(+0.36%)
Oct 18, 2017 10.02 10.06 9.953 9.998 101,870 +0.00(+0.05%)
Oct 17, 2017 10.08 10.08 9.993 9.993 65,344 -0.10(-0.99%)
Oct 16, 2017 10.16 10.16 10.04 10.09 111,493 -0.06(-0.63%)
Oct 13, 2017 10.02 10.16 10.02 10.16 110,327 +0.12(+1.18%)
Oct 12, 2017 9.984 10.06 9.948 10.04 54,480 +0.10(+1.05%)
Oct 11, 2017 10.08 10.08 9.898 9.934 161,746 -0.14(-1.37%)
Oct 10, 2017 9.937 10.07 9.914 10.07 125,934 +0.16(+1.60%)
Oct 09, 2017 9.905 9.923 9.869 9.914 63,066 +0.05(+0.55%)
Oct 06, 2017 9.815 9.860 9.801 9.860 66,264 +0.05(+0.46%)
Oct 05, 2017 9.833 9.864 9.806 9.815 95,538 -0.00(-0.05%)
Oct 04, 2017 9.837 9.837 9.793 9.819 129,240 +0.04(+0.42%)
Oct 03, 2017 9.797 9.837 9.767 9.778 116,418 +0.00(+0.00%)
Oct 02, 2017 9.765 9.792 9.720 9.778 92,278 +0.07(+0.70%)
Sep 29, 2017 9.706 9.720 9.666 9.711 79,850 +0.03(+0.33%)
Sep 28, 2017 9.652 9.679 9.630 9.679 51,647 +0.06(+0.66%)
Sep 27, 2017 9.584 9.634 9.580 9.616 79,564 +0.03(+0.33%)
Sep 26, 2017 9.620 9.670 9.557 9.584 121,262 -0.01(-0.14%)
Sep 25, 2017 9.566 9.598 9.553 9.598 63,201 +0.02(+0.19%)
Sep 22, 2017 9.584 9.593 9.544 9.580 52,426 +0.01(+0.14%)
Sep 21, 2017 9.575 9.589 9.548 9.566 44,499 +0.01(+0.09%)
Sep 20, 2017 9.521 9.589 9.520 9.557 90,342 +0.06(+0.62%)
Sep 19, 2017 9.530 9.553 9.489 9.498 168,278 -0.02(-0.24%)
Sep 18, 2017 9.548 9.548 9.489 9.521 126,299 -0.02(-0.24%)
Sep 15, 2017 9.544 9.553 9.471 9.544 47,730 +0.01(+0.14%)
Sep 14, 2017 9.462 9.530 9.458 9.530 54,991 +0.07(+0.72%)
Sep 13, 2017 9.498 9.534 9.412 9.462 44,663 +0.01(+0.14%)
Sep 12, 2017 9.462 9.498 9.435 9.449 102,270 +0.00(+0.05%)
Sep 11, 2017 9.435 9.480 9.408 9.444 142,801 +0.05(+0.53%)
Sep 08, 2017 9.426 9.480 9.322 9.394 154,431 -0.00(-0.01%)
Sep 07, 2017 9.467 9.490 9.355 9.396 285,294 -0.06(-0.62%)
Sep 06, 2017 9.512 9.512 9.333 9.454 140,544 -0.01(-0.14%)
Sep 05, 2017 9.535 9.578 9.436 9.467 111,238 -0.10(-1.03%)
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.