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 )

22.24 -0.04 (-0.16%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 30, 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 (%)
May 31, 2016 7.121 7.173 7.018 7.145 155,038 +0.05(+0.73%)
May 27, 2016 7.090 7.094 7.094 7.094 67,187 +0.02(+0.27%)
May 26, 2016 7.022 7.090 7.006 7.075 151,148 +0.08(+1.09%)
May 25, 2016 6.966 7.006 6.950 6.998 112,733 +0.06(+0.92%)
May 24, 2016 6.847 6.954 6.847 6.935 198,748 +0.09(+1.28%)
May 23, 2016 6.887 6.887 6.827 6.847 52,297 -0.04(-0.58%)
May 20, 2016 6.915 6.933 6.859 6.887 69,202 +0.01(+0.12%)
May 19, 2016 6.911 6.915 6.819 6.879 180,086 -0.03(-0.40%)
May 18, 2016 6.911 6.982 6.867 6.907 114,115 -0.05(-0.74%)
May 17, 2016 7.014 7.014 6.929 6.958 141,656 -0.04(-0.51%)
May 16, 2016 6.950 7.006 6.927 6.994 80,602 +0.05(+0.74%)
May 13, 2016 6.970 6.974 6.923 6.943 79,754 -0.02(-0.29%)
May 12, 2016 6.986 6.998 6.939 6.962 106,374 +0.00(+0.06%)
May 11, 2016 6.978 7.010 6.947 6.958 82,285 -0.02(-0.34%)
May 10, 2016 7.038 7.038 6.958 6.982 59,300 +0.02(+0.33%)
May 09, 2016 7.015 7.042 6.960 6.960 45,261 -0.03(-0.39%)
May 06, 2016 6.948 7.027 6.948 6.987 88,331 +0.02(+0.34%)
May 05, 2016 7.011 7.038 6.926 6.964 112,172 -0.01(-0.17%)
May 04, 2016 7.027 7.027 6.964 6.975 68,780 -0.04(-0.62%)
May 03, 2016 7.042 7.054 6.964 7.019 155,338 -0.02(-0.34%)
May 02, 2016 7.062 7.160 7.007 7.042 153,044 +0.03(+0.45%)
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%)
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.