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 )

22.56 -0.03 (-0.13%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 10, 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 (%)
Feb 29, 2016 6.199 6.290 6.199 6.218 150,742 -0.03(-0.49%)
Feb 26, 2016 6.141 6.248 6.141 6.248 91,373 +0.10(+1.68%)
Feb 25, 2016 6.022 6.160 6.015 6.145 121,423 +0.15(+2.49%)
Feb 24, 2016 5.988 6.034 5.896 5.995 157,106 +0.00(+0.06%)
Feb 23, 2016 5.976 6.034 5.976 5.992 156,717 -0.00(-0.06%)
Feb 22, 2016 5.992 6.084 5.927 5.995 157,573 +0.01(+0.19%)
Feb 19, 2016 5.946 6.024 5.938 5.984 79,092 -0.01(-0.13%)
Feb 18, 2016 6.003 6.007 5.973 5.992 73,386 +0.04(+0.66%)
Feb 17, 2016 5.858 6.003 5.850 5.953 85,101 +0.07(+1.23%)
Feb 16, 2016 5.792 5.911 5.792 5.880 143,861 +0.10(+1.79%)
Feb 12, 2016 5.716 5.777 5.777 5.777 151,397 +0.11(+2.03%)
Feb 11, 2016 5.685 5.731 5.586 5.662 185,564 -0.15(-2.51%)
Feb 10, 2016 5.838 5.861 5.766 5.808 103,122 +0.01(+0.18%)
Feb 09, 2016 5.854 5.873 5.721 5.797 123,069 -0.07(-1.16%)
Feb 08, 2016 5.945 5.945 5.816 5.866 75,388 -0.17(-2.82%)
Feb 05, 2016 6.104 6.123 6.006 6.036 108,892 -0.06(-0.99%)
Feb 04, 2016 6.157 6.191 6.097 6.097 180,541 -0.08(-1.23%)
Feb 03, 2016 6.214 6.260 6.051 6.173 195,025 -0.03(-0.55%)
Feb 02, 2016 6.267 6.267 6.131 6.207 334,576 -0.12(-1.92%)
Feb 01, 2016 6.222 6.392 6.135 6.328 665,307 +0.11(+1.83%)
Jan 29, 2016 6.066 6.218 6.048 6.214 232,930 +0.17(+2.76%)
Jan 28, 2016 6.017 6.066 5.953 6.047 447,588 +0.11(+1.92%)
Jan 27, 2016 5.900 5.982 5.886 5.934 262,969 +0.00(+0.06%)
Jan 26, 2016 5.866 6.010 5.866 5.930 326,745 +0.06(+0.97%)
Jan 25, 2016 5.953 5.991 5.847 5.873 208,598 -0.05(-0.83%)
Jan 22, 2016 5.782 6.002 5.782 5.922 182,170 +0.23(+3.99%)
Jan 21, 2016 5.657 5.839 5.532 5.695 394,890 +0.07(+1.21%)
Jan 20, 2016 5.824 5.839 5.403 5.627 274,718 -0.21(-3.57%)
Jan 19, 2016 5.957 5.957 5.813 5.835 163,427 -0.06(-1.09%)
Jan 15, 2016 5.998 5.900 5.900 5.900 154,915 -0.22(-3.59%)
Jan 14, 2016 6.108 6.169 6.044 6.119 243,204 -0.03(-0.55%)
Jan 13, 2016 6.351 6.366 6.146 6.154 161,745 -0.20(-3.16%)
Jan 12, 2016 6.389 6.434 6.279 6.354 160,505 -0.00(-0.08%)
Jan 11, 2016 6.412 6.423 6.311 6.359 87,472 -0.06(-0.94%)
Jan 08, 2016 6.536 6.596 6.412 6.419 203,541 -0.10(-1.50%)
Jan 07, 2016 6.584 6.678 6.483 6.517 451,666 -0.22(-3.29%)
Jan 06, 2016 6.712 6.780 6.701 6.738 123,694 -0.06(-0.88%)
Jan 05, 2016 6.716 6.847 6.716 6.798 205,444 +0.06(+0.95%)
Jan 04, 2016 6.750 6.828 6.678 6.735 166,015 -0.08(-1.16%)
Dec 31, 2015 6.787 6.813 6.813 6.813 378,483 +0.02(+0.28%)
Dec 30, 2015 6.802 6.843 6.750 6.795 293,686 +0.05(+0.67%)
Dec 29, 2015 6.840 6.848 6.738 6.750 418,301 -0.02(-0.22%)
Dec 28, 2015 6.765 6.795 6.689 6.765 322,648 -0.01(-0.11%)
Dec 24, 2015 6.772 6.772 6.772 6.772 112,212 +0.03(+0.45%)
Dec 23, 2015 6.656 6.776 6.656 6.742 353,449 +0.05(+0.67%)
Dec 22, 2015 6.761 6.761 6.611 6.697 329,714 -0.03(-0.45%)
Dec 21, 2015 6.750 6.765 6.705 6.727 197,288 +0.03(+0.45%)
Dec 18, 2015 6.697 6.720 6.633 6.697 122,297 +0.01(+0.11%)
Dec 17, 2015 6.569 6.750 6.569 6.689 391,767 +0.01(+0.11%)
Dec 16, 2015 6.528 6.729 6.483 6.682 307,616 +0.21(+3.25%)
Dec 15, 2015 6.431 6.502 6.393 6.472 272,446 +0.09(+1.35%)
Dec 14, 2015 6.423 6.479 6.327 6.386 176,490 -0.12(-1.85%)
Dec 11, 2015 6.671 6.701 6.461 6.506 240,272 -0.22(-3.24%)
Dec 10, 2015 6.772 6.798 6.701 6.723 182,391 -0.06(-0.94%)
Dec 09, 2015 6.629 6.802 6.573 6.787 320,740 +0.17(+2.53%)
Dec 08, 2015 6.515 6.690 6.515 6.619 184,615 -0.06(-0.84%)
Dec 07, 2015 6.664 6.701 6.634 6.675 154,704 -0.05(-0.71%)
Dec 04, 2015 6.675 6.798 6.657 6.723 160,080 +0.03(+0.50%)
Dec 03, 2015 6.861 6.861 6.686 6.690 230,226 -0.13(-1.91%)
Dec 02, 2015 6.801 6.876 6.790 6.820 208,190 +0.03(+0.44%)
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.