Skip to main content

Virtus Diversified Income & Convertible Fund (NY: ACV )

23.95 +0.32 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 20.94 21.05 20.90 20.95 44,129 +0.00(+0.01%)
Apr 29, 2021 21.35 21.35 20.88 20.94 49,663 -0.24(-1.14%)
Apr 28, 2021 21.25 21.25 21.08 21.18 45,222 +0.00(+0.00%)
Apr 27, 2021 21.36 21.36 21.15 21.18 51,965 -0.03(-0.15%)
Apr 26, 2021 21.25 21.26 21.08 21.21 44,564 +0.07(+0.35%)
Apr 23, 2021 21.03 21.14 20.89 21.14 62,676 +0.28(+1.35%)
Apr 22, 2021 20.95 21.13 20.73 20.86 31,480 +0.01(+0.03%)
Apr 21, 2021 20.70 20.88 20.51 20.85 60,577 +0.14(+0.66%)
Apr 20, 2021 20.91 20.91 20.55 20.71 85,850 -0.17(-0.81%)
Apr 19, 2021 21.08 21.08 20.79 20.88 61,106 -0.16(-0.77%)
Apr 16, 2021 21.20 21.20 20.98 21.05 33,097 -0.01(-0.06%)
Apr 15, 2021 20.93 21.06 20.93 21.06 40,535 +0.24(+1.14%)
Apr 14, 2021 21.08 21.11 20.76 20.82 61,363 -0.16(-0.77%)
Apr 13, 2021 20.88 21.00 20.87 20.98 66,115 +0.24(+1.15%)
Apr 12, 2021 20.75 20.83 20.64 20.75 66,173 -0.09(-0.45%)
Apr 09, 2021 20.79 20.85 20.51 20.84 113,681 +0.26(+1.27%)
Apr 08, 2021 20.22 20.62 20.22 20.58 147,426 +0.45(+2.26%)
Apr 07, 2021 20.00 20.26 19.74 20.12 269,623 -0.16(-0.77%)
Apr 06, 2021 20.09 20.44 20.09 20.28 96,211 +0.30(+1.53%)
Apr 05, 2021 19.93 20.11 19.91 19.98 97,120 +0.06(+0.31%)
Apr 01, 2021 19.78 20.11 19.73 19.91 56,727 +0.35(+1.81%)
Mar 31, 2021 19.29 19.61 19.27 19.56 88,790 +0.40(+2.08%)
Mar 30, 2021 18.89 19.28 18.80 19.16 87,019 +0.16(+0.87%)
Mar 29, 2021 18.89 19.04 18.86 19.00 92,274 +0.07(+0.38%)
Mar 26, 2021 18.74 19.13 18.61 18.92 81,475 +0.19(+1.00%)
Mar 25, 2021 18.67 18.77 18.47 18.74 147,301 -0.14(-0.76%)
Mar 24, 2021 19.35 19.40 18.82 18.88 110,478 -0.47(-2.44%)
Mar 23, 2021 19.65 19.67 19.30 19.35 94,397 -0.32(-1.61%)
Mar 22, 2021 19.62 19.83 19.56 19.67 85,606 +0.17(+0.89%)
Mar 19, 2021 19.40 19.56 19.40 19.50 68,619 +0.09(+0.45%)
Mar 18, 2021 19.93 20.06 19.30 19.41 142,870 -0.70(-3.50%)
Mar 17, 2021 20.01 20.20 19.68 20.11 96,412 -0.09(-0.43%)
Mar 16, 2021 20.54 20.54 20.19 20.20 45,682 -0.17(-0.86%)
Mar 15, 2021 20.38 20.38 20.12 20.37 72,540 +0.11(+0.55%)
Mar 12, 2021 20.39 20.39 20.07 20.26 90,313 -0.08(-0.40%)
Mar 11, 2021 20.20 20.47 20.20 20.34 62,096 +0.40(+2.03%)
Mar 10, 2021 20.10 20.52 19.89 19.94 107,490 +0.02(+0.08%)
Mar 09, 2021 19.32 20.01 19.32 19.92 89,815 +0.79(+4.14%)
Mar 08, 2021 19.40 19.75 19.10 19.13 108,318 -0.35(-1.78%)
Mar 05, 2021 19.81 19.91 18.70 19.48 157,338 -0.22(-1.13%)
Mar 04, 2021 20.76 20.79 19.36 19.70 173,326 -1.06(-5.13%)
Mar 03, 2021 21.28 21.39 20.72 20.76 105,880 -0.64(-2.98%)
Mar 02, 2021 21.60 21.66 21.10 21.40 74,138 -0.03(-0.14%)
Mar 01, 2021 21.21 21.56 21.05 21.43 118,079 +0.71(+3.44%)
Feb 26, 2021 20.36 20.73 20.17 20.72 65,261 +0.41(+2.01%)
Feb 25, 2021 21.03 21.13 20.27 20.31 86,663 -0.72(-3.41%)
Feb 24, 2021 21.07 21.17 20.84 21.03 50,471 +0.06(+0.30%)
Feb 23, 2021 21.36 21.41 20.15 20.97 174,269 -0.48(-2.25%)
Feb 22, 2021 21.82 21.82 21.28 21.45 108,961 -0.33(-1.53%)
Feb 19, 2021 21.82 21.94 21.61 21.78 32,630 +0.18(+0.83%)
Feb 18, 2021 21.97 21.97 21.21 21.60 83,651 -0.47(-2.13%)
Feb 17, 2021 22.26 22.26 21.82 22.08 52,795 -0.15(-0.67%)
Feb 16, 2021 22.16 22.28 21.98 22.22 59,502 +0.15(+0.67%)
Feb 12, 2021 21.78 22.20 21.77 22.08 70,269 +0.38(+1.74%)
Feb 11, 2021 21.86 21.94 21.67 21.70 67,301 +0.01(+0.03%)
Feb 10, 2021 21.92 21.97 21.67 21.69 77,974 -0.10(-0.46%)
Feb 09, 2021 21.68 21.94 21.64 21.79 85,487 +0.14(+0.65%)
Feb 08, 2021 21.44 21.87 21.44 21.65 87,180 +0.30(+1.41%)
Feb 05, 2021 21.40 21.41 21.15 21.35 70,602 +0.18(+0.87%)
Feb 04, 2021 21.05 21.24 21.05 21.16 71,691 +0.17(+0.79%)
Feb 03, 2021 21.21 21.22 20.89 21.00 69,116 +0.02(+0.09%)
Feb 02, 2021 20.70 21.07 20.54 20.98 53,981 +0.52(+2.56%)
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.