Skip to main content

Virtus Diversified Income & Convertible Fund (NY: ACV )

20.92 -0.18 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.746 10.24 9.746 10.02 137,780 +0.06(+0.62%)
Mar 30, 2020 9.757 10.14 9.534 9.957 205,970 +0.35(+3.65%)
Mar 27, 2020 9.590 9.766 9.306 9.607 221,763 -0.37(-3.74%)
Mar 26, 2020 9.311 10.09 9.225 9.980 253,532 +0.55(+5.85%)
Mar 25, 2020 8.582 9.729 8.582 9.428 193,521 +0.74(+8.53%)
Mar 24, 2020 7.875 8.754 7.875 8.688 308,221 +1.02(+13.29%)
Mar 23, 2020 8.292 8.412 7.045 7.668 138,324 -0.90(-10.53%)
Mar 20, 2020 7.858 8.955 7.858 8.571 203,807 +0.72(+9.23%)
Mar 19, 2020 6.867 7.847 6.410 7.847 383,214 +1.02(+15.02%)
Mar 18, 2020 7.980 8.298 6.524 6.822 351,877 -2.04(-23.05%)
Mar 17, 2020 8.760 9.107 8.443 8.866 115,060 +0.19(+2.18%)
Mar 16, 2020 8.409 9.167 8.409 8.676 264,724 -1.33(-13.25%)
Mar 13, 2020 9.495 10.00 9.089 10.00 135,931 +0.95(+10.52%)
Mar 12, 2020 9.885 9.971 8.966 9.050 499,487 -2.02(-18.26%)
Mar 11, 2020 11.91 11.91 11.02 11.07 189,831 -0.88(-7.37%)
Mar 10, 2020 12.12 12.16 11.61 11.95 111,572 -0.05(-0.41%)
Mar 09, 2020 12.24 12.24 11.60 12.00 162,007 -0.75(-5.85%)
Mar 06, 2020 12.89 12.89 12.53 12.75 102,063 -0.28(-2.12%)
Mar 05, 2020 13.04 13.14 12.90 13.02 107,262 -0.19(-1.42%)
Mar 04, 2020 12.99 13.26 12.93 13.21 102,519 +0.39(+3.06%)
Mar 03, 2020 12.93 13.33 12.70 12.82 231,216 +0.06(+0.43%)
Mar 02, 2020 12.07 12.77 11.91 12.77 163,950 +0.76(+6.35%)
Feb 28, 2020 12.11 12.47 11.60 12.00 427,253 -0.61(-4.86%)
Feb 27, 2020 13.42 13.45 12.45 12.62 300,952 -0.92(-6.82%)
Feb 26, 2020 13.50 13.78 13.47 13.54 78,650 -0.01(-0.08%)
Feb 25, 2020 14.14 14.14 13.51 13.55 101,965 -0.57(-4.03%)
Feb 24, 2020 14.28 14.30 13.88 14.12 158,619 -0.44(-3.04%)
Feb 21, 2020 14.55 14.63 14.53 14.56 50,126 -0.07(-0.45%)
Feb 20, 2020 14.73 14.73 14.54 14.63 55,352 -0.09(-0.60%)
Feb 19, 2020 14.59 14.72 14.57 14.72 39,871 +0.18(+1.22%)
Feb 18, 2020 14.57 14.57 14.52 14.54 15,893 -0.03(-0.19%)
Feb 14, 2020 14.48 14.61 14.48 14.57 39,268 +0.14(+0.96%)
Feb 13, 2020 14.44 14.51 14.43 14.43 32,575 -0.01(-0.08%)
Feb 12, 2020 14.49 14.51 14.37 14.44 64,963 +0.08(+0.57%)
Feb 11, 2020 14.56 14.64 14.36 14.36 72,985 -0.12(-0.83%)
Feb 10, 2020 14.46 14.53 14.42 14.48 67,656 +0.08(+0.56%)
Feb 07, 2020 14.25 14.45 14.25 14.40 39,885 +0.08(+0.59%)
Feb 06, 2020 14.14 14.31 14.14 14.31 24,108 +0.12(+0.85%)
Feb 05, 2020 14.19 14.21 14.09 14.19 43,120 +0.10(+0.70%)
Feb 04, 2020 13.98 14.24 13.96 14.09 50,986 +0.23(+1.62%)
Feb 03, 2020 13.86 13.92 13.83 13.87 44,662 +0.02(+0.16%)
Jan 31, 2020 13.95 13.97 13.80 13.85 54,091 -0.08(-0.59%)
Jan 30, 2020 13.91 13.99 13.88 13.93 52,080 +0.00(+0.00%)
Jan 29, 2020 13.81 13.93 13.79 13.93 31,813 +0.15(+1.08%)
Jan 28, 2020 13.80 13.82 13.77 13.78 37,507 +0.02(+0.12%)
Jan 27, 2020 13.93 13.93 13.73 13.77 80,756 -0.24(-1.69%)
Jan 24, 2020 14.04 14.04 13.95 14.00 104,176 +0.01(+0.04%)
Jan 23, 2020 13.87 14.00 13.84 14.00 41,879 +0.07(+0.47%)
Jan 22, 2020 13.82 13.94 13.82 13.93 79,124 +0.12(+0.87%)
Jan 21, 2020 13.84 13.84 13.79 13.81 53,479 -0.02(-0.12%)
Jan 17, 2020 13.86 13.89 13.79 13.83 80,499 +0.03(+0.20%)
Jan 16, 2020 13.80 13.86 13.73 13.80 135,671 +0.02(+0.12%)
Jan 15, 2020 13.81 13.84 13.77 13.78 86,555 +0.02(+0.12%)
Jan 14, 2020 13.81 13.81 13.74 13.77 59,921 -0.01(-0.08%)
Jan 13, 2020 13.79 13.83 13.75 13.78 82,390 -0.01(-0.08%)
Jan 10, 2020 13.80 13.90 13.76 13.79 48,263 +0.02(+0.15%)
Jan 09, 2020 13.91 13.94 13.71 13.77 75,150 -0.06(-0.43%)
Jan 08, 2020 13.88 13.90 13.79 13.83 69,340 +0.04(+0.28%)
Jan 07, 2020 13.73 13.81 13.64 13.79 132,953 +0.17(+1.28%)
Jan 06, 2020 13.58 13.66 13.48 13.61 89,869 +0.04(+0.32%)
Jan 03, 2020 13.45 13.57 13.40 13.57 57,018 +0.10(+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.