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 7.030 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%)
Apr 01, 2016 6.851 6.971 6.843 6.932 88,109 +0.00(+0.00%)
Mar 31, 2016 6.913 6.932 6.858 6.932 81,579 +0.04(+0.51%)
Mar 30, 2016 6.882 6.901 6.831 6.897 83,295 +0.07(+1.09%)
Mar 29, 2016 6.769 6.843 6.745 6.823 69,346 +0.06(+0.93%)
Mar 28, 2016 6.819 6.819 6.734 6.761 92,218 -0.02(-0.29%)
Mar 24, 2016 6.792 6.780 6.780 6.780 100,538 -0.06(-0.91%)
Mar 23, 2016 6.843 6.866 6.753 6.843 63,311 -0.02(-0.34%)
Mar 22, 2016 6.835 6.936 6.835 6.866 99,825 -0.02(-0.34%)
Mar 21, 2016 6.800 6.905 6.796 6.890 129,081 +0.06(+0.86%)
Mar 18, 2016 6.862 6.893 6.804 6.831 98,768 +0.00(+0.00%)
Mar 17, 2016 6.745 6.890 6.722 6.831 166,168 +0.04(+0.57%)
Mar 16, 2016 6.656 6.796 6.656 6.792 165,565 +0.09(+1.28%)
Mar 15, 2016 6.745 6.745 6.640 6.706 133,395 -0.05(-0.69%)
Mar 14, 2016 6.722 6.784 6.718 6.753 56,829 -0.01(-0.12%)
Mar 11, 2016 6.788 6.788 6.730 6.761 107,558 +0.04(+0.52%)
Mar 10, 2016 6.663 6.730 6.644 6.726 132,375 +0.04(+0.64%)
Mar 09, 2016 6.671 6.693 6.617 6.683 109,276 +0.07(+1.04%)
Mar 08, 2016 6.598 6.687 6.598 6.614 213,538 -0.05(-0.70%)
Mar 07, 2016 6.691 6.703 6.615 6.660 107,747 -0.02(-0.35%)
Mar 04, 2016 6.598 6.683 6.596 6.683 114,776 +0.13(+1.94%)
Mar 03, 2016 6.529 6.618 6.413 6.556 233,631 +0.07(+1.13%)
Mar 02, 2016 6.421 6.483 6.393 6.483 207,592 +0.07(+1.08%)
Mar 01, 2016 6.347 6.413 6.313 6.413 122,504 +0.15(+2.34%)
Feb 29, 2016 6.247 6.340 6.247 6.266 149,570 -0.03(-0.49%)
Feb 26, 2016 6.189 6.297 6.189 6.297 90,663 +0.10(+1.68%)
Feb 25, 2016 6.069 6.208 6.062 6.193 120,479 +0.15(+2.49%)
Feb 24, 2016 6.035 6.081 5.942 6.042 155,885 +0.00(+0.06%)
Feb 23, 2016 6.023 6.081 6.023 6.039 155,499 -0.00(-0.06%)
Feb 22, 2016 6.039 6.131 5.973 6.042 156,348 +0.01(+0.19%)
Feb 19, 2016 5.992 6.071 5.985 6.031 78,477 -0.01(-0.13%)
Feb 18, 2016 6.050 6.054 6.019 6.039 72,815 +0.04(+0.66%)
Feb 17, 2016 5.903 6.050 5.896 5.999 84,439 +0.07(+1.23%)
Feb 16, 2016 5.838 5.957 5.838 5.926 142,743 +0.10(+1.79%)
Feb 12, 2016 5.761 5.822 5.822 5.822 150,220 +0.12(+2.03%)
Feb 11, 2016 5.730 5.776 5.629 5.707 184,121 -0.15(-2.51%)
Feb 10, 2016 5.884 5.907 5.811 5.853 102,320 +0.01(+0.18%)
Feb 09, 2016 5.900 5.919 5.766 5.843 122,112 -0.07(-1.16%)
Feb 08, 2016 5.992 5.992 5.862 5.912 74,802 -0.17(-2.82%)
Feb 05, 2016 6.152 6.171 6.053 6.083 108,045 -0.06(-0.99%)
Feb 04, 2016 6.206 6.240 6.145 6.145 179,138 -0.08(-1.23%)
Feb 03, 2016 6.263 6.309 6.099 6.221 193,508 -0.03(-0.55%)
Feb 02, 2016 6.316 6.316 6.179 6.255 331,974 -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.