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 28, 2018 12.57 12.57 12.43 12.44 73,261 -0.13(-1.00%)
Sep 27, 2018 12.56 12.58 12.52 12.57 67,560 +0.04(+0.32%)
Sep 26, 2018 12.45 12.53 12.45 12.53 44,663 +0.09(+0.68%)
Sep 25, 2018 12.32 12.44 12.28 12.44 178,755 +0.11(+0.89%)
Sep 24, 2018 12.27 12.33 12.24 12.33 104,693 +0.06(+0.49%)
Sep 21, 2018 12.40 12.40 12.27 12.27 73,860 -0.07(-0.57%)
Sep 20, 2018 12.26 12.40 12.25 12.34 60,030 +0.06(+0.49%)
Sep 19, 2018 12.21 12.31 12.21 12.28 49,294 +0.08(+0.62%)
Sep 18, 2018 12.35 12.35 12.16 12.21 124,516 -0.14(-1.14%)
Sep 17, 2018 12.42 12.42 12.30 12.35 44,851 -0.09(-0.69%)
Sep 14, 2018 12.42 12.46 12.36 12.43 54,896 -0.01(-0.08%)
Sep 13, 2018 12.53 12.59 12.41 12.44 73,209 -0.08(-0.65%)
Sep 12, 2018 12.47 12.59 12.46 12.53 83,860 +0.07(+0.56%)
Sep 11, 2018 12.42 12.58 12.37 12.46 328,270 +0.02(+0.16%)
Sep 10, 2018 12.29 12.48 12.25 12.44 120,356 +0.18(+1.50%)
Sep 07, 2018 12.25 12.30 12.20 12.25 33,760 +0.00(+0.00%)
Sep 06, 2018 12.21 12.26 12.19 12.25 80,231 +0.00(+0.00%)
Sep 05, 2018 12.37 12.39 12.22 12.25 82,968 -0.16(-1.32%)
Sep 04, 2018 12.38 12.43 12.34 12.42 89,049 +0.07(+0.56%)
Aug 31, 2018 12.35 12.35 12.35 0 +0.03(+0.24%)
Aug 30, 2018 12.44 12.46 12.30 12.32 142,505 -0.12(-1.00%)
Aug 29, 2018 12.34 12.51 12.30 12.44 122,454 +0.14(+1.17%)
Aug 28, 2018 12.33 12.33 12.28 12.30 64,546 +0.00(+0.00%)
Aug 27, 2018 12.37 12.38 12.27 12.30 88,281 -0.02(-0.16%)
Aug 24, 2018 12.31 12.36 12.27 12.32 44,612 +0.06(+0.53%)
Aug 23, 2018 12.34 12.37 12.23 12.25 75,247 -0.09(-0.73%)
Aug 22, 2018 12.41 12.43 12.28 12.34 86,151 -0.07(-0.60%)
Aug 21, 2018 12.44 12.44 12.38 12.42 39,093 +0.01(+0.08%)
Aug 20, 2018 12.30 12.43 12.30 12.41 87,534 +0.10(+0.85%)
Aug 17, 2018 12.23 12.30 12.18 12.30 103,491 +0.02(+0.20%)
Aug 16, 2018 12.22 12.28 12.20 12.28 52,389 +0.07(+0.61%)
Aug 15, 2018 12.18 12.20 12.06 12.20 53,853 +0.00(+0.00%)
Aug 14, 2018 12.14 12.20 12.06 12.20 68,543 +0.09(+0.78%)
Aug 13, 2018 12.11 12.14 12.04 12.11 66,494 -0.05(-0.41%)
Aug 10, 2018 12.23 12.23 12.11 12.16 79,779 -0.03(-0.26%)
Aug 09, 2018 12.08 12.19 12.08 12.19 75,768 +0.11(+0.90%)
Aug 08, 2018 12.25 12.25 12.08 12.08 59,928 -0.13(-1.05%)
Aug 07, 2018 12.14 12.22 12.05 12.21 94,350 +0.10(+0.82%)
Aug 06, 2018 12.03 12.11 11.98 12.11 34,251 +0.06(+0.53%)
Aug 03, 2018 11.98 12.05 11.92 12.04 53,211 +0.11(+0.95%)
Aug 02, 2018 11.93 11.94 11.86 11.93 51,194 +0.01(+0.04%)
Aug 01, 2018 11.96 11.97 11.89 11.93 59,653 +0.02(+0.17%)
Jul 31, 2018 11.97 11.97 11.88 11.91 74,977 -0.08(-0.66%)
Jul 30, 2018 11.98 12.04 11.93 11.99 52,123 +0.04(+0.37%)
Jul 27, 2018 12.05 12.05 11.90 11.94 49,569 -0.05(-0.45%)
Jul 26, 2018 11.96 12.01 11.95 12.00 50,172 +0.04(+0.37%)
Jul 25, 2018 11.96 11.96 11.89 11.95 46,686 +0.01(+0.08%)
Jul 24, 2018 11.93 11.97 11.89 11.94 54,595 +0.10(+0.88%)
Jul 23, 2018 11.82 11.90 11.79 11.84 56,586 +0.02(+0.17%)
Jul 20, 2018 11.76 11.85 11.76 11.82 51,805 +0.05(+0.46%)
Jul 19, 2018 11.77 11.86 11.75 11.76 152,090 -0.04(-0.34%)
Jul 18, 2018 11.84 11.84 11.75 11.80 81,401 -0.03(-0.25%)
Jul 17, 2018 11.79 11.83 11.76 11.83 35,704 +0.02(+0.21%)
Jul 16, 2018 11.83 11.83 11.79 11.81 44,206 +0.01(+0.13%)
Jul 13, 2018 11.85 11.85 11.76 11.79 56,984 -0.00(-0.04%)
Jul 12, 2018 11.69 11.85 11.67 11.80 66,882 +0.13(+1.14%)
Jul 11, 2018 11.65 11.66 11.57 11.66 79,086 -0.01(-0.05%)
Jul 10, 2018 11.62 11.67 11.57 11.67 76,011 +0.10(+0.85%)
Jul 09, 2018 11.46 11.58 11.42 11.57 90,253 +0.19(+1.68%)
Jul 06, 2018 11.36 11.45 11.29 11.38 154,820 -0.04(-0.39%)
Jul 05, 2018 11.43 11.45 11.34 11.43 49,286 +0.04(+0.34%)
Jul 03, 2018 11.39 11.39 11.39 0 -0.08(-0.73%)
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.