Skip to main content

Virtus Diversified Income & Convertible Fund (NY: ACV )

23.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.858 9.872 9.817 9.863 78,618 +0.03(+0.33%)
Sep 28, 2017 9.803 9.831 9.781 9.831 50,850 +0.06(+0.66%)
Sep 27, 2017 9.734 9.784 9.730 9.766 78,337 +0.03(+0.33%)
Sep 26, 2017 9.771 9.822 9.707 9.734 119,392 -0.01(-0.14%)
Sep 25, 2017 9.716 9.748 9.702 9.748 62,226 +0.02(+0.19%)
Sep 22, 2017 9.734 9.743 9.693 9.730 51,617 +0.01(+0.14%)
Sep 21, 2017 9.725 9.739 9.698 9.716 43,813 +0.01(+0.09%)
Sep 20, 2017 9.670 9.739 9.669 9.707 88,948 +0.06(+0.62%)
Sep 19, 2017 9.679 9.702 9.638 9.647 165,682 -0.02(-0.24%)
Sep 18, 2017 9.698 9.698 9.638 9.670 124,351 -0.02(-0.24%)
Sep 15, 2017 9.693 9.702 9.620 9.693 46,994 +0.01(+0.14%)
Sep 14, 2017 9.610 9.679 9.606 9.679 54,143 +0.07(+0.72%)
Sep 13, 2017 9.647 9.684 9.560 9.610 43,974 +0.01(+0.14%)
Sep 12, 2017 9.610 9.647 9.583 9.597 100,693 +0.00(+0.05%)
Sep 11, 2017 9.583 9.629 9.555 9.592 140,599 +0.05(+0.53%)
Sep 08, 2017 9.574 9.629 9.468 9.542 152,049 -0.00(-0.01%)
Sep 07, 2017 9.616 9.639 9.502 9.543 280,894 -0.06(-0.62%)
Sep 06, 2017 9.661 9.661 9.479 9.602 138,377 -0.01(-0.14%)
Sep 05, 2017 9.684 9.728 9.584 9.616 109,523 -0.10(-1.03%)
Sep 01, 2017 9.675 9.716 9.607 9.716 65,303 +0.05(+0.47%)
Aug 31, 2017 9.611 9.670 9.561 9.670 128,190 +0.06(+0.62%)
Aug 30, 2017 9.484 9.611 9.449 9.611 89,021 +0.10(+1.00%)
Aug 29, 2017 9.479 9.525 9.429 9.516 54,837 +0.01(+0.10%)
Aug 28, 2017 9.547 9.547 9.496 9.507 68,692 -0.00(-0.05%)
Aug 25, 2017 9.479 9.511 9.434 9.511 116,393 +0.02(+0.24%)
Aug 24, 2017 9.584 9.584 9.388 9.488 114,785 -0.06(-0.67%)
Aug 23, 2017 9.507 9.557 9.467 9.552 87,787 +0.05(+0.48%)
Aug 22, 2017 9.447 9.529 9.447 9.507 66,508 +0.06(+0.68%)
Aug 21, 2017 9.525 9.525 9.415 9.443 62,105 -0.05(-0.58%)
Aug 18, 2017 9.534 9.543 9.402 9.497 117,212 +0.01(+0.10%)
Aug 17, 2017 9.588 9.602 9.485 9.488 60,455 -0.07(-0.71%)
Aug 16, 2017 9.566 9.634 9.516 9.557 154,907 +0.05(+0.53%)
Aug 15, 2017 9.575 9.575 9.470 9.507 60,306 +0.00(+0.05%)
Aug 14, 2017 9.461 9.520 9.415 9.502 84,117 +0.15(+1.56%)
Aug 11, 2017 9.220 9.484 9.120 9.356 189,794 +0.06(+0.64%)
Aug 10, 2017 9.834 9.853 9.265 9.297 234,952 -0.56(-5.72%)
Aug 09, 2017 9.934 9.937 9.780 9.862 97,710 -0.06(-0.56%)
Aug 08, 2017 9.949 9.958 9.886 9.918 92,546 -0.00(-0.05%)
Aug 07, 2017 9.913 9.922 9.877 9.922 79,915 +0.04(+0.44%)
Aug 04, 2017 9.913 9.922 9.877 9.878 55,361 -0.00(-0.03%)
Aug 03, 2017 9.936 9.936 9.859 9.881 88,139 -0.01(-0.14%)
Aug 02, 2017 9.868 9.904 9.845 9.895 98,845 +0.03(+0.27%)
Aug 01, 2017 9.836 9.868 9.746 9.868 82,965 +0.10(+1.02%)
Jul 31, 2017 9.800 9.805 9.759 9.769 56,386 -0.02(-0.23%)
Jul 28, 2017 9.778 9.836 9.660 9.791 169,677 -0.04(-0.37%)
Jul 27, 2017 9.895 9.940 9.759 9.827 133,864 -0.02(-0.18%)
Jul 26, 2017 9.927 9.945 9.845 9.845 105,980 -0.09(-0.91%)
Jul 25, 2017 9.854 10.01 9.827 9.936 184,950 +0.09(+0.96%)
Jul 24, 2017 9.814 9.841 9.791 9.841 109,196 +0.07(+0.69%)
Jul 21, 2017 9.782 9.895 9.764 9.773 95,191 +0.04(+0.37%)
Jul 20, 2017 9.692 9.800 9.684 9.737 60,675 +0.05(+0.47%)
Jul 19, 2017 9.787 9.859 9.692 9.692 222,863 -0.09(-0.97%)
Jul 18, 2017 9.601 9.791 9.597 9.787 141,223 +0.13(+1.31%)
Jul 17, 2017 9.674 9.737 9.579 9.660 110,652 -0.01(-0.09%)
Jul 14, 2017 9.642 9.683 9.628 9.669 48,173 +0.06(+0.61%)
Jul 13, 2017 9.628 9.642 9.561 9.610 82,391 +0.00(+0.00%)
Jul 12, 2017 9.529 9.610 9.493 9.610 66,485 +0.15(+1.58%)
Jul 11, 2017 9.637 9.656 9.430 9.461 120,658 -0.13(-1.38%)
Jul 10, 2017 9.585 9.679 9.585 9.594 125,814 +0.06(+0.61%)
Jul 07, 2017 9.491 9.562 9.463 9.535 63,202 +0.09(+0.95%)
Jul 06, 2017 9.491 9.531 9.428 9.446 57,659 -0.13(-1.31%)
Jul 05, 2017 9.526 9.571 9.437 9.571 84,184 +0.02(+0.23%)
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.