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 +0.04 (+0.18%)
Official Closing 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 (%)
Jan 31, 2017 8.273 8.316 8.216 8.261 88,960 +0.00(+0.05%)
Jan 30, 2017 8.299 8.303 8.197 8.256 71,645 -0.03(-0.41%)
Jan 27, 2017 8.222 8.337 8.222 8.290 131,960 +0.08(+0.98%)
Jan 26, 2017 8.210 8.341 8.142 8.210 124,896 -0.05(-0.62%)
Jan 25, 2017 8.176 8.261 8.104 8.261 127,489 +0.11(+1.35%)
Jan 24, 2017 8.167 8.167 8.091 8.150 73,270 +0.01(+0.09%)
Jan 23, 2017 8.087 8.150 8.023 8.143 62,276 +0.08(+0.96%)
Jan 20, 2017 8.095 8.117 8.040 8.066 68,924 +0.02(+0.26%)
Jan 19, 2017 8.044 8.095 8.015 8.044 131,156 -0.01(-0.16%)
Jan 18, 2017 8.125 8.125 8.015 8.057 102,621 -0.04(-0.47%)
Jan 17, 2017 8.138 8.227 8.055 8.095 106,401 -0.01(-0.16%)
Jan 13, 2017 8.108 8.108 8.108 0 -0.00(-0.05%)
Jan 12, 2017 8.117 8.125 8.011 8.112 90,175 +0.00(+0.05%)
Jan 11, 2017 8.083 8.108 8.070 8.108 79,822 +0.03(+0.40%)
Jan 10, 2017 8.105 8.105 8.045 8.075 158,876 +0.03(+0.37%)
Jan 09, 2017 8.067 8.164 8.004 8.046 176,815 +0.01(+0.16%)
Jan 06, 2017 7.983 8.051 7.928 8.033 155,358 +0.00(+0.05%)
Jan 05, 2017 8.046 8.050 8.000 8.029 90,885 +0.02(+0.26%)
Jan 04, 2017 7.941 8.008 7.912 8.008 151,938 +0.09(+1.17%)
Jan 03, 2017 7.937 7.967 7.853 7.916 136,337 +0.03(+0.32%)
Dec 30, 2016 7.891 7.891 7.891 0 +0.02(+0.27%)
Dec 29, 2016 7.840 7.912 7.828 7.870 110,487 +0.00(+0.05%)
Dec 28, 2016 7.983 7.983 7.857 7.865 126,269 -0.09(-1.11%)
Dec 27, 2016 7.928 8.021 7.874 7.954 65,994 +0.03(+0.37%)
Dec 23, 2016 7.924 7.924 7.924 0 +0.00(+0.00%)
Dec 22, 2016 7.962 8.000 7.870 7.924 144,313 -0.03(-0.32%)
Dec 21, 2016 7.920 7.958 7.882 7.949 74,377 +0.05(+0.64%)
Dec 20, 2016 7.928 7.928 7.870 7.899 95,402 -0.01(-0.11%)
Dec 19, 2016 7.886 7.939 7.840 7.907 79,898 -0.01(-0.16%)
Dec 16, 2016 7.987 7.987 7.861 7.920 150,144 -0.05(-0.68%)
Dec 15, 2016 7.924 7.975 7.851 7.975 161,927 +0.10(+1.23%)
Dec 14, 2016 7.899 7.979 7.806 7.878 165,921 -0.00(-0.05%)
Dec 13, 2016 7.798 7.891 7.753 7.882 160,837 +0.13(+1.63%)
Dec 12, 2016 7.739 7.790 7.735 7.756 159,681 -0.05(-0.70%)
Dec 09, 2016 7.857 7.857 7.718 7.811 76,816 +0.02(+0.22%)
Dec 08, 2016 7.828 7.899 7.773 7.794 199,949 -0.01(-0.12%)
Dec 07, 2016 7.737 7.816 7.683 7.804 128,584 +0.10(+1.24%)
Dec 06, 2016 7.662 7.724 7.579 7.708 150,300 +0.09(+1.15%)
Dec 05, 2016 7.612 7.662 7.558 7.620 105,585 +0.09(+1.22%)
Dec 02, 2016 7.533 7.558 7.466 7.529 117,852 +0.02(+0.28%)
Dec 01, 2016 7.550 7.624 7.500 7.508 104,579 -0.09(-1.21%)
Nov 30, 2016 7.670 7.670 7.500 7.600 144,011 -0.09(-1.14%)
Nov 29, 2016 7.679 7.724 7.649 7.687 211,269 +0.05(+0.60%)
Nov 28, 2016 7.704 7.724 7.595 7.641 97,612 -0.06(-0.81%)
Nov 25, 2016 7.758 7.834 7.704 7.704 39,444 -0.04(-0.52%)
Nov 23, 2016 7.744 7.744 7.744 0 +0.00(+0.03%)
Nov 22, 2016 7.745 7.779 7.696 7.742 127,037 +0.05(+0.66%)
Nov 21, 2016 7.616 7.754 7.607 7.691 238,064 +0.07(+0.97%)
Nov 18, 2016 7.583 7.691 7.516 7.617 214,323 +0.05(+0.72%)
Nov 17, 2016 7.500 7.604 7.500 7.563 180,090 +0.08(+1.01%)
Nov 16, 2016 7.291 7.520 7.291 7.487 235,543 +0.17(+2.28%)
Nov 15, 2016 7.225 7.363 7.187 7.321 106,901 +0.07(+0.98%)
Nov 14, 2016 7.362 7.362 7.200 7.250 74,349 -0.07(-0.91%)
Nov 11, 2016 7.258 7.350 7.229 7.316 57,299 +0.06(+0.86%)
Nov 10, 2016 7.275 7.314 7.187 7.254 93,719 +0.00(+0.06%)
Nov 09, 2016 7.121 7.250 7.115 7.250 46,300 +0.06(+0.81%)
Nov 08, 2016 7.171 7.262 7.121 7.191 97,201 +0.01(+0.16%)
Nov 07, 2016 7.172 7.209 7.110 7.180 104,947 +0.10(+1.40%)
Nov 04, 2016 7.139 7.176 6.957 7.081 82,845 -0.05(-0.64%)
Nov 03, 2016 7.221 7.221 7.127 7.127 68,636 -0.12(-1.59%)
Nov 02, 2016 7.283 7.316 7.168 7.242 279,665 -0.04(-0.57%)
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.