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 )

22.19 +0.27 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 9.538 9.597 9.489 9.597 129,168 +0.06(+0.62%)
Aug 30, 2017 9.412 9.538 9.377 9.538 89,701 +0.09(+1.00%)
Aug 29, 2017 9.407 9.453 9.358 9.444 55,255 +0.01(+0.10%)
Aug 28, 2017 9.475 9.475 9.424 9.434 69,216 -0.00(-0.05%)
Aug 25, 2017 9.407 9.439 9.362 9.439 117,282 +0.02(+0.24%)
Aug 24, 2017 9.511 9.511 9.317 9.416 115,662 -0.06(-0.67%)
Aug 23, 2017 9.434 9.484 9.395 9.480 88,457 +0.05(+0.48%)
Aug 22, 2017 9.376 9.457 9.376 9.434 67,016 +0.06(+0.68%)
Aug 21, 2017 9.453 9.453 9.344 9.371 62,579 -0.05(-0.58%)
Aug 18, 2017 9.462 9.471 9.331 9.425 118,107 +0.01(+0.10%)
Aug 17, 2017 9.516 9.529 9.413 9.416 60,917 -0.07(-0.71%)
Aug 16, 2017 9.493 9.561 9.444 9.484 156,089 +0.05(+0.53%)
Aug 15, 2017 9.502 9.502 9.398 9.434 60,766 +0.00(+0.05%)
Aug 14, 2017 9.389 9.448 9.344 9.430 84,759 +0.14(+1.56%)
Aug 11, 2017 9.150 9.412 9.050 9.285 191,243 +0.06(+0.64%)
Aug 10, 2017 9.760 9.778 9.195 9.227 236,746 -0.56(-5.72%)
Aug 09, 2017 9.859 9.861 9.706 9.787 98,456 -0.06(-0.56%)
Aug 08, 2017 9.874 9.883 9.811 9.842 93,252 -0.00(-0.05%)
Aug 07, 2017 9.838 9.847 9.802 9.847 80,525 +0.04(+0.44%)
Aug 04, 2017 9.838 9.847 9.802 9.803 55,784 -0.00(-0.03%)
Aug 03, 2017 9.860 9.860 9.784 9.807 88,812 -0.01(-0.14%)
Aug 02, 2017 9.793 9.829 9.771 9.820 99,599 +0.03(+0.27%)
Aug 01, 2017 9.762 9.793 9.673 9.793 83,598 +0.10(+1.02%)
Jul 31, 2017 9.726 9.730 9.686 9.695 56,816 -0.02(-0.23%)
Jul 28, 2017 9.703 9.762 9.587 9.717 170,972 -0.04(-0.37%)
Jul 27, 2017 9.820 9.865 9.686 9.753 134,887 -0.02(-0.18%)
Jul 26, 2017 9.851 9.869 9.771 9.771 106,789 -0.09(-0.91%)
Jul 25, 2017 9.780 9.932 9.753 9.860 186,362 +0.09(+0.96%)
Jul 24, 2017 9.739 9.766 9.717 9.766 110,030 +0.07(+0.69%)
Jul 21, 2017 9.708 9.820 9.690 9.699 95,917 +0.04(+0.37%)
Jul 20, 2017 9.618 9.726 9.611 9.663 61,138 +0.04(+0.47%)
Jul 19, 2017 9.712 9.784 9.618 9.618 224,565 -0.09(-0.97%)
Jul 18, 2017 9.529 9.717 9.524 9.712 142,302 +0.13(+1.31%)
Jul 17, 2017 9.600 9.663 9.506 9.587 111,497 -0.01(-0.09%)
Jul 14, 2017 9.569 9.609 9.556 9.596 48,540 +0.06(+0.61%)
Jul 13, 2017 9.556 9.569 9.489 9.538 83,021 +0.00(+0.00%)
Jul 12, 2017 9.457 9.538 9.421 9.538 66,993 +0.15(+1.58%)
Jul 11, 2017 9.564 9.582 9.358 9.390 121,579 -0.13(-1.38%)
Jul 10, 2017 9.512 9.606 9.512 9.521 126,775 +0.06(+0.61%)
Jul 07, 2017 9.419 9.490 9.392 9.463 63,685 +0.09(+0.95%)
Jul 06, 2017 9.419 9.459 9.356 9.374 58,099 -0.12(-1.31%)
Jul 05, 2017 9.454 9.499 9.365 9.499 84,827 +0.02(+0.23%)
Jul 03, 2017 9.374 9.476 9.298 9.476 47,275 +0.15(+1.62%)
Jun 30, 2017 9.334 9.370 9.250 9.325 56,982 +0.03(+0.34%)
Jun 29, 2017 9.361 9.361 9.218 9.294 52,294 -0.03(-0.33%)
Jun 28, 2017 9.352 9.356 9.281 9.325 62,820 +0.07(+0.77%)
Jun 27, 2017 9.423 9.441 9.250 9.254 96,042 -0.21(-2.26%)
Jun 26, 2017 9.428 9.507 9.418 9.468 78,459 +0.06(+0.66%)
Jun 23, 2017 9.392 9.450 9.326 9.405 56,749 +0.02(+0.19%)
Jun 22, 2017 9.321 9.387 9.307 9.387 87,306 +0.08(+0.91%)
Jun 21, 2017 9.201 9.303 9.201 9.303 110,949 +0.14(+1.50%)
Jun 20, 2017 9.254 9.254 9.165 9.165 91,752 -0.12(-1.25%)
Jun 19, 2017 9.307 9.340 9.236 9.281 53,654 -0.01(-0.10%)
Jun 16, 2017 9.352 9.365 9.227 9.290 90,927 -0.01(-0.10%)
Jun 15, 2017 9.299 9.299 9.210 9.299 33,775 -0.02(-0.19%)
Jun 14, 2017 9.263 9.361 9.223 9.316 70,318 +0.12(+1.26%)
Jun 13, 2017 9.343 9.356 9.192 9.201 91,466 -0.13(-1.38%)
Jun 12, 2017 9.347 9.347 9.236 9.330 76,841 -0.04(-0.38%)
Jun 09, 2017 9.374 9.423 9.243 9.365 89,733 +0.03(+0.33%)
Jun 08, 2017 9.334 9.374 9.196 9.334 171,546 +0.04(+0.42%)
Jun 07, 2017 9.313 9.366 9.273 9.295 141,192 +0.00(+0.00%)
Jun 06, 2017 9.282 9.309 9.150 9.295 130,799 -0.01(-0.09%)
Jun 05, 2017 9.353 9.366 9.234 9.304 102,746 -0.00(-0.05%)
Jun 02, 2017 9.278 9.406 9.194 9.309 90,872 +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.