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 (%)
Aug 31, 2017 9.540 9.598 9.490 9.598 129,151 +0.06(+0.62%)
Aug 30, 2017 9.413 9.540 9.378 9.540 89,689 +0.09(+1.00%)
Aug 29, 2017 9.409 9.454 9.359 9.445 55,248 +0.01(+0.10%)
Aug 28, 2017 9.476 9.476 9.426 9.436 69,207 -0.00(-0.05%)
Aug 25, 2017 9.409 9.440 9.363 9.440 117,266 +0.02(+0.24%)
Aug 24, 2017 9.513 9.513 9.318 9.418 115,646 -0.06(-0.67%)
Aug 23, 2017 9.436 9.485 9.397 9.481 88,446 +0.05(+0.48%)
Aug 22, 2017 9.377 9.458 9.377 9.436 67,007 +0.06(+0.68%)
Aug 21, 2017 9.454 9.454 9.345 9.372 62,571 -0.05(-0.58%)
Aug 18, 2017 9.463 9.472 9.332 9.427 118,092 +0.01(+0.10%)
Aug 17, 2017 9.517 9.531 9.414 9.418 60,909 -0.07(-0.71%)
Aug 16, 2017 9.494 9.562 9.445 9.485 156,069 +0.05(+0.53%)
Aug 15, 2017 9.503 9.503 9.400 9.436 60,758 +0.00(+0.05%)
Aug 14, 2017 9.391 9.449 9.345 9.431 84,748 +0.14(+1.56%)
Aug 11, 2017 9.151 9.413 9.052 9.287 191,218 +0.06(+0.64%)
Aug 10, 2017 9.761 9.779 9.196 9.228 236,715 -0.56(-5.72%)
Aug 09, 2017 9.861 9.863 9.707 9.788 98,443 -0.06(-0.56%)
Aug 08, 2017 9.875 9.884 9.812 9.844 93,240 -0.00(-0.05%)
Aug 07, 2017 9.839 9.848 9.803 9.848 80,514 +0.04(+0.44%)
Aug 04, 2017 9.839 9.848 9.803 9.805 55,777 -0.00(-0.03%)
Aug 03, 2017 9.862 9.862 9.785 9.808 88,800 -0.01(-0.14%)
Aug 02, 2017 9.794 9.830 9.772 9.821 99,586 +0.03(+0.27%)
Aug 01, 2017 9.763 9.794 9.674 9.794 83,587 +0.10(+1.02%)
Jul 31, 2017 9.727 9.732 9.687 9.696 56,809 -0.02(-0.23%)
Jul 28, 2017 9.705 9.763 9.588 9.718 170,950 -0.04(-0.37%)
Jul 27, 2017 9.821 9.866 9.687 9.754 134,869 -0.02(-0.18%)
Jul 26, 2017 9.853 9.871 9.772 9.772 106,775 -0.09(-0.91%)
Jul 25, 2017 9.781 9.933 9.754 9.862 186,338 +0.09(+0.96%)
Jul 24, 2017 9.741 9.768 9.718 9.768 110,015 +0.07(+0.69%)
Jul 21, 2017 9.709 9.821 9.691 9.700 95,905 +0.04(+0.37%)
Jul 20, 2017 9.620 9.727 9.612 9.664 61,130 +0.04(+0.47%)
Jul 19, 2017 9.714 9.785 9.620 9.620 224,535 -0.09(-0.97%)
Jul 18, 2017 9.530 9.718 9.525 9.714 142,283 +0.13(+1.31%)
Jul 17, 2017 9.602 9.664 9.507 9.588 111,482 -0.01(-0.09%)
Jul 14, 2017 9.570 9.611 9.557 9.597 48,534 +0.06(+0.61%)
Jul 13, 2017 9.557 9.570 9.490 9.539 83,010 +0.00(+0.00%)
Jul 12, 2017 9.458 9.539 9.422 9.539 66,984 +0.15(+1.58%)
Jul 11, 2017 9.566 9.584 9.359 9.391 121,563 -0.13(-1.38%)
Jul 10, 2017 9.513 9.607 9.513 9.522 126,758 +0.06(+0.61%)
Jul 07, 2017 9.420 9.491 9.393 9.464 63,677 +0.09(+0.95%)
Jul 06, 2017 9.420 9.460 9.358 9.375 58,092 -0.12(-1.31%)
Jul 05, 2017 9.455 9.500 9.366 9.500 84,815 +0.02(+0.23%)
Jul 03, 2017 9.375 9.478 9.299 9.478 47,269 +0.15(+1.62%)
Jun 30, 2017 9.335 9.371 9.251 9.326 56,975 +0.03(+0.34%)
Jun 29, 2017 9.362 9.362 9.220 9.295 52,287 -0.03(-0.33%)
Jun 28, 2017 9.353 9.358 9.283 9.326 62,811 +0.07(+0.77%)
Jun 27, 2017 9.424 9.442 9.251 9.255 96,030 -0.21(-2.26%)
Jun 26, 2017 9.429 9.508 9.419 9.469 78,449 +0.06(+0.66%)
Jun 23, 2017 9.393 9.451 9.328 9.407 56,741 +0.02(+0.19%)
Jun 22, 2017 9.322 9.389 9.309 9.389 87,294 +0.08(+0.91%)
Jun 21, 2017 9.202 9.304 9.202 9.304 110,934 +0.14(+1.50%)
Jun 20, 2017 9.255 9.255 9.166 9.166 91,740 -0.12(-1.25%)
Jun 19, 2017 9.309 9.341 9.237 9.282 53,647 -0.01(-0.10%)
Jun 16, 2017 9.353 9.366 9.229 9.291 90,915 -0.01(-0.10%)
Jun 15, 2017 9.300 9.300 9.211 9.300 33,771 -0.02(-0.19%)
Jun 14, 2017 9.264 9.362 9.224 9.318 70,309 +0.12(+1.26%)
Jun 13, 2017 9.344 9.358 9.193 9.202 91,454 -0.13(-1.38%)
Jun 12, 2017 9.349 9.349 9.237 9.331 76,830 -0.04(-0.38%)
Jun 09, 2017 9.375 9.424 9.244 9.366 89,721 +0.03(+0.33%)
Jun 08, 2017 9.335 9.375 9.197 9.335 171,524 +0.04(+0.42%)
Jun 07, 2017 9.314 9.367 9.275 9.297 141,173 +0.00(+0.00%)
Jun 06, 2017 9.283 9.310 9.151 9.297 130,782 -0.01(-0.09%)
Jun 05, 2017 9.354 9.367 9.235 9.305 102,733 -0.00(-0.05%)
Jun 02, 2017 9.279 9.407 9.195 9.310 90,860 +0.10(+1.10%)
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.