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 )

21.22 +0.05 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jan 31, 2018 10.26 10.38 10.24 10.34 111,727 +0.07(+0.69%)
Jan 30, 2018 10.51 10.51 10.22 10.27 284,711 -0.31(-2.93%)
Jan 29, 2018 10.66 10.66 10.53 10.58 89,109 -0.06(-0.52%)
Jan 26, 2018 10.59 10.69 10.55 10.64 57,517 +0.08(+0.79%)
Jan 25, 2018 10.63 10.63 10.51 10.56 74,521 -0.04(-0.35%)
Jan 24, 2018 10.58 10.65 10.55 10.59 52,369 +0.07(+0.62%)
Jan 23, 2018 10.52 10.56 10.51 10.53 56,089 +0.05(+0.48%)
Jan 22, 2018 10.42 10.49 10.38 10.48 52,196 +0.09(+0.89%)
Jan 19, 2018 10.39 10.41 10.35 10.38 38,128 +0.03(+0.31%)
Jan 18, 2018 10.34 10.39 10.31 10.35 125,812 -0.04(-0.40%)
Jan 17, 2018 10.51 10.56 10.31 10.39 177,950 -0.08(-0.75%)
Jan 16, 2018 10.62 10.62 10.47 10.47 76,849 -0.10(-0.92%)
Jan 12, 2018 10.57 10.57 10.57 0 -0.06(-0.61%)
Jan 11, 2018 10.53 10.71 10.49 10.63 116,628 +0.16(+1.48%)
Jan 10, 2018 10.48 10.48 114,802 +0.10(+0.97%)
Jan 09, 2018 10.27 10.38 10.27 10.38 101,591 +0.10(+0.98%)
Jan 08, 2018 10.23 10.28 10.20 10.28 95,611 +0.07(+0.67%)
Jan 05, 2018 10.18 10.22 10.17 10.21 76,597 +0.00(+0.04%)
Jan 04, 2018 10.20 10.25 10.15 10.20 73,446 +0.03(+0.27%)
Jan 03, 2018 10.12 10.18 10.05 10.18 99,254 +0.06(+0.63%)
Jan 02, 2018 10.03 10.11 9.979 10.11 64,419 +0.10(+1.01%)
Dec 29, 2017 10.01 10.01 10.01 0 +0.08(+0.83%)
Dec 28, 2017 9.952 9.952 9.915 9.929 67,262 +0.01(+0.14%)
Dec 27, 2017 9.974 10.05 9.901 9.915 86,394 -0.04(-0.37%)
Dec 26, 2017 10.02 10.10 9.919 9.952 137,548 -0.10(-0.96%)
Dec 22, 2017 10.04 10.17 10.01 10.05 146,228 -0.05(-0.45%)
Dec 21, 2017 10.11 10.18 10.08 10.09 57,298 +0.03(+0.32%)
Dec 20, 2017 10.15 10.22 10.05 10.06 154,636 -0.04(-0.36%)
Dec 19, 2017 10.11 10.17 10.09 10.10 97,767 -0.01(-0.09%)
Dec 18, 2017 10.08 10.13 10.00 10.11 134,982 +0.11(+1.10%)
Dec 15, 2017 10.01 10.02 9.961 9.997 52,276 +0.05(+0.51%)
Dec 14, 2017 10.03 10.04 9.947 9.947 56,389 -0.05(-0.50%)
Dec 13, 2017 9.961 10.02 9.947 9.997 94,442 -0.00(-0.05%)
Dec 12, 2017 10.11 10.11 9.979 10.00 87,251 -0.09(-0.86%)
Dec 11, 2017 9.919 10.09 9.919 10.09 122,946 +0.17(+1.76%)
Dec 08, 2017 10.18 10.18 9.915 9.915 129,757 -0.16(-1.61%)
Dec 07, 2017 10.12 10.13 9.990 10.08 64,992 +0.02(+0.23%)
Dec 06, 2017 9.936 10.10 9.913 10.05 107,276 +0.14(+1.42%)
Dec 05, 2017 9.940 9.958 9.890 9.913 166,762 -0.03(-0.32%)
Dec 04, 2017 10.02 10.02 9.940 9.945 123,456 -0.10(-0.95%)
Dec 01, 2017 10.14 10.14 9.995 10.04 75,644 -0.10(-0.99%)
Nov 30, 2017 10.04 10.14 9.922 10.14 215,433 +0.14(+1.36%)
Nov 29, 2017 10.12 10.12 9.985 10.00 117,150 -0.13(-1.30%)
Nov 28, 2017 10.05 10.14 10.01 10.14 88,248 +0.10(+1.04%)
Nov 27, 2017 10.12 10.12 9.977 10.03 42,714 -0.07(-0.68%)
Nov 24, 2017 10.05 10.14 10.04 10.10 53,250 +0.10(+1.05%)
Nov 22, 2017 9.904 10.06 9.886 9.995 63,310 +0.10(+1.06%)
Nov 21, 2017 9.895 9.931 9.881 9.890 72,481 -0.00(-0.05%)
Nov 20, 2017 9.895 9.965 9.826 9.895 117,136 +0.00(+0.05%)
Nov 17, 2017 10.00 10.06 9.858 9.890 93,599 -0.07(-0.73%)
Nov 16, 2017 9.954 10.35 9.917 9.963 109,082 +0.08(+0.78%)
Nov 15, 2017 9.922 9.981 9.840 9.886 114,013 -0.10(-1.00%)
Nov 14, 2017 9.954 9.990 9.826 9.986 68,661 -0.00(-0.05%)
Nov 13, 2017 9.995 10.09 9.918 9.990 74,563 -0.00(-0.05%)
Nov 10, 2017 10.01 10.09 9.954 9.995 63,447 -0.04(-0.42%)
Nov 09, 2017 10.08 10.10 9.866 10.04 71,643 -0.01(-0.13%)
Nov 08, 2017 10.18 10.19 10.02 10.05 71,670 -0.07(-0.71%)
Nov 07, 2017 10.06 10.12 10.00 10.12 89,926 +0.05(+0.49%)
Nov 06, 2017 10.07 10.07 10.03 10.07 78,409 +0.01(+0.09%)
Nov 03, 2017 10.03 10.11 10.03 10.06 87,140 +0.02(+0.18%)
Nov 02, 2017 9.947 10.08 9.902 10.05 100,630 +0.09(+0.91%)
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.