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 )

22.77 +0.18 (+0.80%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 29, 2016 7.712 7.720 7.603 7.623 123,023 -0.07(-0.94%)
Jul 28, 2016 7.680 7.700 7.656 7.696 72,880 +0.04(+0.58%)
Jul 27, 2016 7.652 7.708 7.607 7.652 129,135 +0.02(+0.32%)
Jul 26, 2016 7.567 7.627 7.535 7.627 167,257 +0.09(+1.23%)
Jul 25, 2016 7.407 7.547 7.407 7.535 275,501 +0.09(+1.24%)
Jul 22, 2016 7.439 7.451 7.387 7.443 87,818 +0.04(+0.54%)
Jul 21, 2016 7.415 7.443 7.378 7.403 59,685 +0.01(+0.11%)
Jul 20, 2016 7.310 7.423 7.310 7.394 143,538 +0.09(+1.27%)
Jul 19, 2016 7.286 7.336 7.282 7.302 99,928 -0.01(-0.14%)
Jul 18, 2016 7.266 7.350 7.254 7.312 92,205 +0.05(+0.64%)
Jul 15, 2016 7.290 7.366 7.258 7.266 169,395 -0.05(-0.66%)
Jul 14, 2016 7.306 7.318 7.270 7.314 140,040 +0.04(+0.55%)
Jul 13, 2016 7.330 7.332 7.238 7.274 111,918 -0.04(-0.49%)
Jul 12, 2016 7.314 7.374 7.304 7.310 166,834 +0.02(+0.33%)
Jul 11, 2016 7.274 7.330 7.266 7.286 62,921 +0.01(+0.11%)
Jul 08, 2016 7.206 7.279 7.202 7.278 113,176 +0.14(+1.91%)
Jul 07, 2016 7.125 7.154 7.097 7.141 79,963 +0.05(+0.72%)
Jul 06, 2016 7.035 7.113 7.027 7.090 97,508 +0.02(+0.34%)
Jul 05, 2016 7.071 7.094 7.027 7.067 169,005 -0.01(-0.17%)
Jul 01, 2016 7.098 7.079 7.079 7.079 85,198 +0.01(+0.11%)
Jun 30, 2016 7.063 7.071 6.959 7.071 125,629 +0.04(+0.57%)
Jun 29, 2016 7.019 7.031 6.959 7.031 97,755 +0.11(+1.61%)
Jun 28, 2016 6.915 6.957 6.891 6.919 82,625 +0.10(+1.46%)
Jun 27, 2016 6.903 6.903 6.716 6.820 216,540 -0.09(-1.27%)
Jun 24, 2016 6.999 7.086 6.844 6.907 109,615 -0.21(-3.02%)
Jun 23, 2016 7.094 7.122 7.063 7.122 75,849 +0.08(+1.07%)
Jun 22, 2016 7.110 7.110 7.015 7.047 75,970 -0.04(-0.56%)
Jun 21, 2016 7.067 7.094 7.023 7.086 68,958 +0.04(+0.51%)
Jun 20, 2016 7.047 7.090 7.015 7.051 112,088 +0.03(+0.45%)
Jun 17, 2016 7.055 7.055 6.999 7.019 47,603 -0.04(-0.51%)
Jun 16, 2016 7.051 7.059 6.963 7.055 129,411 -0.03(-0.39%)
Jun 15, 2016 7.011 7.082 7.011 7.082 61,217 +0.06(+0.79%)
Jun 14, 2016 7.146 7.154 6.975 7.027 126,149 -0.11(-1.56%)
Jun 13, 2016 7.158 7.202 7.114 7.138 103,600 -0.04(-0.61%)
Jun 10, 2016 7.242 7.242 7.102 7.182 158,442 -0.08(-1.15%)
Jun 09, 2016 7.230 7.266 7.186 7.266 97,511 +0.06(+0.87%)
Jun 08, 2016 7.183 7.207 7.156 7.203 69,949 +0.06(+0.83%)
Jun 07, 2016 7.077 7.156 7.057 7.144 191,832 +0.07(+0.95%)
Jun 06, 2016 7.045 7.156 7.045 7.077 388,854 -0.03(-0.39%)
Jun 03, 2016 7.085 7.120 7.061 7.104 123,592 +0.04(+0.61%)
Jun 02, 2016 7.104 7.124 7.061 7.061 126,651 -0.04(-0.50%)
Jun 01, 2016 7.108 7.108 7.053 7.097 92,325 +0.01(+0.11%)
May 31, 2016 7.065 7.116 6.963 7.089 156,274 +0.05(+0.73%)
May 27, 2016 7.034 7.037 7.037 7.037 67,722 +0.02(+0.27%)
May 26, 2016 6.966 7.034 6.951 7.019 152,353 +0.08(+1.09%)
May 25, 2016 6.911 6.951 6.896 6.943 113,631 +0.06(+0.92%)
May 24, 2016 6.793 6.899 6.793 6.880 200,332 +0.09(+1.28%)
May 23, 2016 6.832 6.832 6.773 6.793 52,714 -0.04(-0.58%)
May 20, 2016 6.860 6.878 6.805 6.832 69,754 +0.01(+0.12%)
May 19, 2016 6.856 6.860 6.765 6.825 181,521 -0.03(-0.40%)
May 18, 2016 6.856 6.927 6.813 6.852 115,024 -0.05(-0.74%)
May 17, 2016 6.959 6.959 6.874 6.903 142,785 -0.04(-0.51%)
May 16, 2016 6.896 6.951 6.872 6.939 81,244 +0.05(+0.74%)
May 13, 2016 6.915 6.919 6.868 6.888 80,389 -0.02(-0.29%)
May 12, 2016 6.931 6.943 6.884 6.907 107,222 +0.00(+0.06%)
May 11, 2016 6.923 6.955 6.892 6.903 82,941 -0.02(-0.34%)
May 10, 2016 6.982 6.982 6.903 6.927 59,773 +0.02(+0.33%)
May 09, 2016 6.959 6.987 6.905 6.905 45,622 -0.03(-0.39%)
May 06, 2016 6.893 6.971 6.893 6.932 89,035 +0.02(+0.34%)
May 05, 2016 6.955 6.983 6.871 6.909 113,066 -0.01(-0.17%)
May 04, 2016 6.971 6.971 6.909 6.920 69,328 -0.04(-0.62%)
May 03, 2016 6.987 6.998 6.909 6.963 156,576 -0.02(-0.34%)
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.