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 29, 2016 7.031 7.047 6.961 7.012 123,069 -0.06(-0.78%)
Apr 28, 2016 7.114 7.137 7.059 7.067 114,791 -0.04(-0.55%)
Apr 27, 2016 7.063 7.106 7.063 7.106 85,611 +0.06(+0.89%)
Apr 26, 2016 7.075 7.075 6.992 7.043 76,841 -0.02(-0.22%)
Apr 25, 2016 7.098 7.098 7.027 7.059 47,943 -0.03(-0.44%)
Apr 22, 2016 7.090 7.118 7.071 7.090 61,545 +0.02(+0.28%)
Apr 21, 2016 7.059 7.094 7.039 7.071 198,087 +0.02(+0.34%)
Apr 20, 2016 7.039 7.071 7.006 7.047 73,318 +0.02(+0.28%)
Apr 19, 2016 7.055 7.055 6.968 7.027 117,232 +0.04(+0.61%)
Apr 18, 2016 7.008 7.027 6.957 6.985 118,144 -0.01(-0.15%)
Apr 15, 2016 7.008 7.031 6.953 6.996 75,957 -0.00(-0.06%)
Apr 14, 2016 6.949 7.020 6.945 7.000 78,428 +0.02(+0.34%)
Apr 13, 2016 6.957 6.980 6.901 6.976 65,469 +0.02(+0.34%)
Apr 12, 2016 6.890 6.953 6.854 6.953 133,009 +0.05(+0.74%)
Apr 11, 2016 6.862 6.929 6.858 6.901 58,207 +0.02(+0.34%)
Apr 08, 2016 6.890 6.921 6.874 6.878 65,804 +0.00(+0.00%)
Apr 07, 2016 6.846 6.892 6.842 6.878 141,449 +0.03(+0.44%)
Apr 06, 2016 6.797 6.883 6.789 6.848 179,794 +0.03(+0.40%)
Apr 05, 2016 6.848 6.848 6.785 6.820 126,120 -0.05(-0.68%)
Apr 04, 2016 6.898 6.914 6.844 6.867 175,134 -0.07(-0.96%)
Apr 01, 2016 6.851 6.972 6.844 6.933 88,098 +0.00(+0.00%)
Mar 31, 2016 6.914 6.933 6.859 6.933 81,569 +0.04(+0.51%)
Mar 30, 2016 6.883 6.902 6.832 6.898 83,284 +0.07(+1.09%)
Mar 29, 2016 6.770 6.844 6.746 6.824 69,336 +0.06(+0.93%)
Mar 28, 2016 6.820 6.820 6.734 6.761 92,206 -0.02(-0.29%)
Mar 24, 2016 6.793 6.781 6.781 6.781 100,525 -0.06(-0.91%)
Mar 23, 2016 6.844 6.867 6.754 6.844 63,302 -0.02(-0.34%)
Mar 22, 2016 6.836 6.937 6.836 6.867 99,812 -0.02(-0.34%)
Mar 21, 2016 6.801 6.906 6.797 6.890 129,064 +0.06(+0.86%)
Mar 18, 2016 6.863 6.894 6.805 6.832 98,755 +0.00(+0.00%)
Mar 17, 2016 6.746 6.890 6.723 6.832 166,146 +0.04(+0.57%)
Mar 16, 2016 6.656 6.797 6.656 6.793 165,543 +0.09(+1.28%)
Mar 15, 2016 6.746 6.746 6.641 6.707 133,378 -0.05(-0.69%)
Mar 14, 2016 6.723 6.785 6.719 6.754 56,822 -0.01(-0.12%)
Mar 11, 2016 6.789 6.789 6.731 6.762 107,544 +0.04(+0.52%)
Mar 10, 2016 6.664 6.731 6.645 6.727 132,357 +0.04(+0.64%)
Mar 09, 2016 6.672 6.694 6.617 6.684 109,262 +0.07(+1.04%)
Mar 08, 2016 6.599 6.688 6.599 6.615 213,510 -0.05(-0.70%)
Mar 07, 2016 6.692 6.704 6.616 6.661 107,732 -0.02(-0.35%)
Mar 04, 2016 6.599 6.684 6.597 6.684 114,761 +0.13(+1.94%)
Mar 03, 2016 6.530 6.619 6.414 6.557 233,601 +0.07(+1.13%)
Mar 02, 2016 6.422 6.483 6.393 6.483 207,564 +0.07(+1.08%)
Mar 01, 2016 6.348 6.414 6.314 6.414 122,488 +0.15(+2.34%)
Feb 29, 2016 6.248 6.341 6.248 6.267 149,550 -0.03(-0.49%)
Feb 26, 2016 6.190 6.298 6.190 6.298 90,651 +0.10(+1.68%)
Feb 25, 2016 6.070 6.209 6.063 6.194 120,463 +0.15(+2.49%)
Feb 24, 2016 6.036 6.082 5.943 6.043 155,864 +0.00(+0.06%)
Feb 23, 2016 6.024 6.082 6.024 6.039 155,478 -0.00(-0.06%)
Feb 22, 2016 6.039 6.132 5.974 6.043 156,328 +0.01(+0.19%)
Feb 19, 2016 5.993 6.072 5.985 6.032 78,467 -0.01(-0.13%)
Feb 18, 2016 6.051 6.055 6.020 6.040 72,806 +0.04(+0.66%)
Feb 17, 2016 5.904 6.051 5.897 6.000 84,428 +0.07(+1.23%)
Feb 16, 2016 5.839 5.958 5.839 5.927 142,724 +0.10(+1.79%)
Feb 12, 2016 5.761 5.823 5.823 5.823 150,200 +0.12(+2.03%)
Feb 11, 2016 5.730 5.777 5.630 5.707 184,097 -0.15(-2.51%)
Feb 10, 2016 5.885 5.908 5.812 5.854 102,307 +0.01(+0.18%)
Feb 09, 2016 5.901 5.920 5.767 5.844 122,096 -0.07(-1.16%)
Feb 08, 2016 5.993 5.993 5.863 5.912 74,792 -0.17(-2.82%)
Feb 05, 2016 6.153 6.172 6.054 6.084 108,031 -0.06(-0.99%)
Feb 04, 2016 6.206 6.241 6.145 6.145 179,114 -0.08(-1.23%)
Feb 03, 2016 6.264 6.310 6.099 6.222 193,483 -0.03(-0.55%)
Feb 02, 2016 6.317 6.317 6.180 6.256 331,931 -0.12(-1.92%)
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.