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 )

22.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jun 30, 2016 7.119 7.127 7.015 7.127 124,636 +0.04(+0.57%)
Jun 29, 2016 7.075 7.087 7.015 7.087 96,982 +0.11(+1.61%)
Jun 28, 2016 6.970 7.013 6.946 6.974 81,972 +0.10(+1.46%)
Jun 27, 2016 6.958 6.958 6.770 6.874 214,829 -0.09(-1.27%)
Jun 24, 2016 7.055 7.143 6.898 6.962 108,748 -0.22(-3.02%)
Jun 23, 2016 7.151 7.179 7.119 7.179 75,250 +0.08(+1.07%)
Jun 22, 2016 7.167 7.167 7.071 7.103 75,369 -0.04(-0.56%)
Jun 21, 2016 7.123 7.151 7.079 7.143 68,413 +0.04(+0.51%)
Jun 20, 2016 7.103 7.147 7.071 7.107 111,201 +0.03(+0.45%)
Jun 17, 2016 7.111 7.111 7.055 7.075 47,226 -0.04(-0.51%)
Jun 16, 2016 7.107 7.115 7.019 7.111 128,388 -0.03(-0.39%)
Jun 15, 2016 7.067 7.139 7.067 7.139 60,733 +0.06(+0.79%)
Jun 14, 2016 7.203 7.211 7.031 7.083 125,152 -0.11(-1.56%)
Jun 13, 2016 7.215 7.259 7.171 7.195 102,781 -0.04(-0.61%)
Jun 10, 2016 7.299 7.299 7.159 7.239 157,189 -0.08(-1.15%)
Jun 09, 2016 7.287 7.323 7.243 7.323 96,740 +0.06(+0.87%)
Jun 08, 2016 7.241 7.264 7.213 7.260 69,396 +0.06(+0.83%)
Jun 07, 2016 7.133 7.213 7.113 7.201 190,316 +0.07(+0.95%)
Jun 06, 2016 7.101 7.213 7.101 7.133 385,780 -0.03(-0.39%)
Jun 03, 2016 7.141 7.177 7.117 7.161 122,615 +0.04(+0.61%)
Jun 02, 2016 7.161 7.181 7.117 7.117 125,650 -0.04(-0.50%)
Jun 01, 2016 7.165 7.165 7.109 7.153 91,596 +0.01(+0.11%)
May 31, 2016 7.121 7.173 7.018 7.145 155,038 +0.05(+0.73%)
May 27, 2016 7.090 7.094 7.094 7.094 67,187 +0.02(+0.27%)
May 26, 2016 7.022 7.090 7.006 7.075 151,148 +0.08(+1.09%)
May 25, 2016 6.966 7.006 6.950 6.998 112,733 +0.06(+0.92%)
May 24, 2016 6.847 6.954 6.847 6.935 198,748 +0.09(+1.28%)
May 23, 2016 6.887 6.887 6.827 6.847 52,297 -0.04(-0.58%)
May 20, 2016 6.915 6.933 6.859 6.887 69,202 +0.01(+0.12%)
May 19, 2016 6.911 6.915 6.819 6.879 180,086 -0.03(-0.40%)
May 18, 2016 6.911 6.982 6.867 6.907 114,115 -0.05(-0.74%)
May 17, 2016 7.014 7.014 6.929 6.958 141,656 -0.04(-0.51%)
May 16, 2016 6.950 7.006 6.927 6.994 80,602 +0.05(+0.74%)
May 13, 2016 6.970 6.974 6.923 6.943 79,754 -0.02(-0.29%)
May 12, 2016 6.986 6.998 6.939 6.962 106,374 +0.00(+0.06%)
May 11, 2016 6.978 7.010 6.947 6.958 82,285 -0.02(-0.34%)
May 10, 2016 7.038 7.038 6.958 6.982 59,300 +0.02(+0.33%)
May 09, 2016 7.015 7.042 6.960 6.960 45,261 -0.03(-0.39%)
May 06, 2016 6.948 7.027 6.948 6.987 88,331 +0.02(+0.34%)
May 05, 2016 7.011 7.038 6.926 6.964 112,172 -0.01(-0.17%)
May 04, 2016 7.027 7.027 6.964 6.975 68,780 -0.04(-0.62%)
May 03, 2016 7.042 7.054 6.964 7.019 155,338 -0.02(-0.34%)
May 02, 2016 7.062 7.160 7.007 7.042 153,044 +0.03(+0.45%)
Apr 29, 2016 7.030 7.046 6.960 7.011 123,086 -0.06(-0.78%)
Apr 28, 2016 7.113 7.137 7.058 7.066 114,806 -0.04(-0.55%)
Apr 27, 2016 7.062 7.105 7.062 7.105 85,623 +0.06(+0.89%)
Apr 26, 2016 7.074 7.074 6.991 7.042 76,851 -0.02(-0.22%)
Apr 25, 2016 7.097 7.097 7.027 7.058 47,949 -0.03(-0.44%)
Apr 22, 2016 7.090 7.117 7.070 7.090 61,553 +0.02(+0.28%)
Apr 21, 2016 7.058 7.093 7.038 7.070 198,113 +0.02(+0.34%)
Apr 20, 2016 7.038 7.070 7.006 7.046 73,327 +0.02(+0.28%)
Apr 19, 2016 7.054 7.054 6.967 7.027 117,248 +0.04(+0.61%)
Apr 18, 2016 7.007 7.027 6.956 6.984 118,160 -0.01(-0.15%)
Apr 15, 2016 7.007 7.030 6.952 6.995 75,967 -0.00(-0.06%)
Apr 14, 2016 6.948 7.019 6.944 6.999 78,439 +0.02(+0.34%)
Apr 13, 2016 6.956 6.979 6.901 6.975 65,478 +0.02(+0.34%)
Apr 12, 2016 6.889 6.952 6.853 6.952 133,026 +0.05(+0.74%)
Apr 11, 2016 6.861 6.928 6.857 6.901 58,215 +0.02(+0.34%)
Apr 08, 2016 6.889 6.920 6.873 6.877 65,813 +0.00(+0.00%)
Apr 07, 2016 6.845 6.891 6.842 6.877 141,468 +0.03(+0.44%)
Apr 06, 2016 6.796 6.882 6.788 6.847 179,817 +0.03(+0.40%)
Apr 05, 2016 6.847 6.847 6.784 6.819 126,137 -0.05(-0.68%)
Apr 04, 2016 6.897 6.913 6.843 6.866 175,157 -0.07(-0.96%)
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.