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 )

21.48 +0.01 (+0.05%)
Streaming Delayed Price Updated: 1:27 PM EDT, Sep 20, 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 (%)
Apr 30, 2020 11.47 11.54 11.25 11.37 143,054 -0.13(-1.17%)
Apr 29, 2020 11.46 11.61 11.46 11.51 63,538 +0.19(+1.69%)
Apr 28, 2020 11.52 11.62 11.30 11.32 69,793 -0.12(-1.08%)
Apr 27, 2020 11.49 11.78 11.44 11.44 123,845 +0.15(+1.29%)
Apr 24, 2020 11.41 11.43 11.28 11.29 47,652 +0.04(+0.35%)
Apr 23, 2020 11.20 11.47 11.20 11.25 39,770 -0.07(-0.65%)
Apr 22, 2020 11.32 11.38 11.10 11.33 64,311 +0.22(+1.97%)
Apr 21, 2020 11.15 11.31 10.85 11.11 117,231 -0.17(-1.55%)
Apr 20, 2020 11.35 11.50 11.16 11.28 55,448 -0.07(-0.64%)
Apr 17, 2020 11.41 11.52 11.20 11.35 88,549 +0.16(+1.41%)
Apr 16, 2020 11.44 11.44 10.98 11.20 104,528 -0.21(-1.82%)
Apr 15, 2020 11.39 11.46 11.25 11.41 113,099 -0.06(-0.49%)
Apr 14, 2020 11.30 11.57 11.24 11.46 66,523 +0.45(+4.08%)
Apr 13, 2020 11.44 11.68 10.84 11.01 70,307 -0.12(-1.10%)
Apr 09, 2020 11.14 11.35 10.98 11.14 138,691 +0.35(+3.27%)
Apr 08, 2020 10.38 10.86 10.32 10.78 226,851 +0.32(+3.04%)
Apr 07, 2020 10.11 10.59 10.04 10.47 94,553 +0.61(+6.17%)
Apr 06, 2020 9.462 9.865 9.211 9.857 141,631 +0.67(+7.28%)
Apr 03, 2020 9.155 9.328 8.631 9.188 89,320 -0.09(-1.02%)
Apr 02, 2020 9.383 9.467 9.066 9.283 112,034 -0.13(-1.42%)
Apr 01, 2020 9.880 9.930 9.038 9.417 103,130 -0.61(-6.11%)
Mar 31, 2020 9.757 10.25 9.757 10.03 137,621 +0.06(+0.62%)
Mar 30, 2020 9.768 10.15 9.545 9.969 205,732 +0.35(+3.65%)
Mar 27, 2020 9.601 9.777 9.317 9.618 221,507 -0.37(-3.74%)
Mar 26, 2020 9.322 10.10 9.235 9.991 253,239 +0.55(+5.85%)
Mar 25, 2020 8.592 9.740 8.592 9.439 193,297 +0.74(+8.53%)
Mar 24, 2020 7.884 8.765 7.884 8.698 307,864 +1.02(+13.29%)
Mar 23, 2020 8.302 8.422 7.053 7.677 138,164 -0.90(-10.53%)
Mar 20, 2020 7.867 8.965 7.867 8.581 203,571 +0.72(+9.23%)
Mar 19, 2020 6.875 7.856 6.417 7.856 382,771 +1.03(+15.02%)
Mar 18, 2020 7.990 8.307 6.532 6.830 351,469 -2.05(-23.05%)
Mar 17, 2020 8.770 9.117 8.452 8.876 114,927 +0.19(+2.18%)
Mar 16, 2020 8.419 9.177 8.419 8.687 264,418 -1.33(-13.25%)
Mar 13, 2020 9.506 10.01 9.099 10.01 135,773 +0.95(+10.52%)
Mar 12, 2020 9.896 9.982 8.976 9.060 498,909 -2.02(-18.26%)
Mar 11, 2020 11.92 11.93 11.03 11.08 189,611 -0.88(-7.38%)
Mar 10, 2020 12.13 12.17 11.62 11.97 111,443 -0.05(-0.41%)
Mar 09, 2020 12.25 12.25 11.62 12.02 161,819 -0.75(-5.85%)
Mar 06, 2020 12.90 12.90 12.54 12.76 101,945 -0.28(-2.12%)
Mar 05, 2020 13.05 13.16 12.92 13.04 107,138 -0.19(-1.42%)
Mar 04, 2020 13.00 13.27 12.95 13.23 102,400 +0.39(+3.06%)
Mar 03, 2020 12.94 13.35 12.71 12.84 230,948 +0.06(+0.43%)
Mar 02, 2020 12.08 12.78 11.92 12.78 163,760 +0.76(+6.35%)
Feb 28, 2020 12.13 12.49 11.62 12.02 426,759 -0.61(-4.86%)
Feb 27, 2020 13.43 13.47 12.46 12.63 300,604 -0.92(-6.82%)
Feb 26, 2020 13.52 13.80 13.49 13.55 78,559 -0.01(-0.08%)
Feb 25, 2020 14.16 14.16 13.52 13.57 101,847 -0.57(-4.03%)
Feb 24, 2020 14.30 14.31 13.90 14.14 158,435 -0.44(-3.04%)
Feb 21, 2020 14.57 14.64 14.54 14.58 50,068 -0.07(-0.45%)
Feb 20, 2020 14.74 14.74 14.55 14.64 55,288 -0.09(-0.60%)
Feb 19, 2020 14.61 14.73 14.59 14.73 39,825 +0.18(+1.22%)
Feb 18, 2020 14.59 14.59 14.53 14.56 15,875 -0.03(-0.19%)
Feb 14, 2020 14.49 14.63 14.49 14.58 39,223 +0.14(+0.96%)
Feb 13, 2020 14.46 14.53 14.45 14.45 32,537 -0.01(-0.08%)
Feb 12, 2020 14.51 14.53 14.38 14.46 64,888 +0.08(+0.57%)
Feb 11, 2020 14.57 14.66 14.37 14.37 72,900 -0.12(-0.83%)
Feb 10, 2020 14.47 14.55 14.44 14.50 67,577 +0.08(+0.56%)
Feb 07, 2020 14.26 14.46 14.26 14.42 39,839 +0.08(+0.59%)
Feb 06, 2020 14.16 14.33 14.16 14.33 24,080 +0.12(+0.85%)
Feb 05, 2020 14.20 14.23 14.11 14.21 43,070 +0.10(+0.70%)
Feb 04, 2020 14.00 14.26 13.98 14.11 50,927 +0.23(+1.62%)
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.