Skip to main content

Virtus Diversified Income & Convertible Fund (NY: ACV )

23.76 +0.13 (+0.55%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 16.10 16.23 16.04 16.14 60,300 +0.11(+0.66%)
Aug 28, 2020 16.20 16.30 15.99 16.04 95,645 -0.05(-0.29%)
Aug 27, 2020 16.00 16.10 15.85 16.08 59,528 +0.20(+1.27%)
Aug 26, 2020 15.79 15.90 15.74 15.88 145,369 +0.08(+0.52%)
Aug 25, 2020 15.88 15.90 15.68 15.80 70,892 +0.00(+0.00%)
Aug 24, 2020 15.74 15.81 15.69 15.80 71,163 +0.08(+0.49%)
Aug 21, 2020 15.70 15.74 15.66 15.72 56,441 +0.05(+0.34%)
Aug 20, 2020 15.55 15.73 15.50 15.67 41,979 +0.09(+0.61%)
Aug 19, 2020 15.70 15.78 15.55 15.58 54,531 -0.12(-0.79%)
Aug 18, 2020 15.62 15.78 15.60 15.70 63,158 +0.19(+1.22%)
Aug 17, 2020 15.31 15.55 15.30 15.51 63,580 +0.21(+1.35%)
Aug 14, 2020 15.36 15.45 15.26 15.30 70,804 -0.05(-0.35%)
Aug 13, 2020 15.45 15.56 15.34 15.36 113,169 -0.05(-0.31%)
Aug 12, 2020 15.30 15.44 15.24 15.40 107,648 +0.19(+1.23%)
Aug 11, 2020 15.46 15.46 15.18 15.22 161,650 -0.13(-0.84%)
Aug 10, 2020 15.37 15.37 15.15 15.35 88,272 +0.06(+0.38%)
Aug 07, 2020 15.43 15.44 15.22 15.29 70,244 -0.14(-0.91%)
Aug 06, 2020 15.50 15.50 15.37 15.43 50,235 -0.01(-0.08%)
Aug 05, 2020 15.26 15.48 15.23 15.44 57,557 +0.21(+1.39%)
Aug 04, 2020 15.02 15.26 15.02 15.23 70,805 +0.18(+1.17%)
Aug 03, 2020 15.08 15.11 14.93 15.05 68,390 +0.11(+0.71%)
Jul 31, 2020 15.00 15.08 14.76 14.95 84,531 -0.04(-0.23%)
Jul 30, 2020 14.94 15.00 14.78 14.98 37,669 +0.02(+0.12%)
Jul 29, 2020 14.74 14.98 14.74 14.96 26,998 +0.27(+1.84%)
Jul 28, 2020 14.76 14.82 14.66 14.69 64,969 -0.06(-0.44%)
Jul 27, 2020 14.48 14.89 14.47 14.76 87,351 +0.37(+2.57%)
Jul 24, 2020 14.52 14.53 14.28 14.39 65,822 -0.21(-1.45%)
Jul 23, 2020 14.88 14.97 14.54 14.60 59,840 -0.26(-1.72%)
Jul 22, 2020 14.73 14.93 14.70 14.85 55,096 +0.11(+0.78%)
Jul 21, 2020 14.80 14.93 14.71 14.74 61,137 +0.10(+0.68%)
Jul 20, 2020 14.48 14.73 14.46 14.64 49,538 +0.18(+1.22%)
Jul 17, 2020 14.48 14.48 14.32 14.46 100,859 +0.12(+0.82%)
Jul 16, 2020 14.37 14.48 14.23 14.35 78,178 -0.01(-0.08%)
Jul 15, 2020 14.28 14.44 14.18 14.36 167,655 +0.31(+2.18%)
Jul 14, 2020 13.93 14.05 13.58 14.05 67,167 +0.06(+0.42%)
Jul 13, 2020 14.42 14.58 13.93 13.99 71,756 -0.29(-2.02%)
Jul 10, 2020 14.27 14.33 14.11 14.28 77,387 +0.13(+0.90%)
Jul 09, 2020 14.30 14.41 14.07 14.15 83,779 -0.04(-0.25%)
Jul 08, 2020 14.10 14.25 14.10 14.19 88,816 +0.19(+1.38%)
Jul 07, 2020 14.00 14.17 13.98 14.00 62,625 -0.09(-0.66%)
Jul 06, 2020 14.00 14.17 13.93 14.09 127,720 +0.21(+1.51%)
Jul 02, 2020 13.86 13.96 13.77 13.88 53,262 +0.25(+1.80%)
Jul 01, 2020 13.49 13.70 13.49 13.63 36,497 +0.18(+1.30%)
Jun 30, 2020 13.32 13.47 13.27 13.46 58,417 +0.20(+1.50%)
Jun 29, 2020 13.28 13.32 13.06 13.26 50,173 +0.05(+0.35%)
Jun 26, 2020 13.41 13.48 13.21 13.21 41,788 -0.15(-1.14%)
Jun 25, 2020 13.23 13.41 13.21 13.37 57,239 +0.03(+0.22%)
Jun 24, 2020 13.52 13.62 13.31 13.34 91,594 -0.22(-1.64%)
Jun 23, 2020 13.61 13.71 13.54 13.56 99,354 +0.07(+0.52%)
Jun 22, 2020 13.38 13.58 13.37 13.49 38,114 +0.09(+0.70%)
Jun 19, 2020 13.59 13.72 13.39 13.39 61,483 -0.06(-0.43%)
Jun 18, 2020 13.43 13.55 13.41 13.45 68,588 -0.02(-0.17%)
Jun 17, 2020 13.52 13.73 13.46 13.48 53,697 +0.09(+0.70%)
Jun 16, 2020 13.57 13.62 13.35 13.38 90,539 +0.19(+1.42%)
Jun 15, 2020 13.16 13.25 12.98 13.20 107,484 +0.02(+0.18%)
Jun 12, 2020 13.45 13.53 13.08 13.17 81,520 +0.00(+0.00%)
Jun 11, 2020 13.66 13.74 13.09 13.17 113,365 -0.78(-5.57%)
Jun 10, 2020 14.11 14.11 13.84 13.95 72,185 -0.02(-0.14%)
Jun 09, 2020 14.17 14.17 13.92 13.97 84,213 -0.14(-1.03%)
Jun 08, 2020 13.98 14.40 13.88 14.11 92,615 +0.24(+1.76%)
Jun 05, 2020 13.97 14.02 13.71 13.87 62,602 +0.19(+1.40%)
Jun 04, 2020 13.67 13.81 13.52 13.68 83,762 -0.02(-0.17%)
Jun 03, 2020 13.51 13.79 13.51 13.70 134,174 +0.15(+1.11%)
Jun 02, 2020 13.60 13.60 13.42 13.55 67,181 +0.03(+0.26%)
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.