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 )

20.92 -0.18 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2017 8.911 9.054 8.868 9.054 94,862 +0.13(+1.41%)
May 30, 2017 8.898 8.968 8.863 8.928 68,304 +0.05(+0.59%)
May 26, 2017 8.924 8.954 8.825 8.876 192,059 +0.00(+0.05%)
May 25, 2017 8.998 9.030 8.872 8.872 81,241 -0.14(-1.59%)
May 24, 2017 9.011 9.050 8.933 9.015 90,420 +0.05(+0.58%)
May 23, 2017 8.968 8.968 8.898 8.963 69,363 +0.03(+0.34%)
May 22, 2017 8.920 8.954 8.868 8.933 87,647 +0.06(+0.69%)
May 19, 2017 8.789 8.920 8.789 8.872 89,146 +0.09(+0.99%)
May 18, 2017 8.737 8.859 8.707 8.785 92,759 -0.02(-0.20%)
May 17, 2017 8.928 8.972 8.664 8.802 214,170 -0.17(-1.84%)
May 16, 2017 8.963 8.968 8.876 8.968 70,637 +0.03(+0.39%)
May 15, 2017 8.972 8.994 8.881 8.933 61,925 +0.00(+0.05%)
May 12, 2017 8.924 8.954 8.863 8.928 71,026 +0.03(+0.39%)
May 11, 2017 8.894 8.954 8.872 8.894 76,504 -0.02(-0.19%)
May 10, 2017 8.876 8.950 8.876 8.911 52,898 -0.00(-0.05%)
May 09, 2017 8.950 9.011 8.872 8.915 58,140 -0.04(-0.40%)
May 08, 2017 9.003 9.003 8.934 8.951 68,771 +0.00(+0.00%)
May 05, 2017 8.947 8.986 8.870 8.951 109,426 +0.06(+0.73%)
May 04, 2017 9.098 9.124 8.878 8.887 134,709 -0.20(-2.23%)
May 03, 2017 9.059 9.089 9.033 9.089 109,596 +0.06(+0.62%)
May 02, 2017 8.990 9.119 8.982 9.033 168,353 +0.05(+0.53%)
May 01, 2017 8.969 8.997 8.930 8.986 111,439 +0.07(+0.82%)
Apr 28, 2017 8.883 8.961 8.839 8.913 62,316 +0.06(+0.73%)
Apr 27, 2017 8.865 8.883 8.814 8.848 76,225 +0.03(+0.29%)
Apr 26, 2017 8.917 8.917 8.818 8.822 137,685 -0.12(-1.30%)
Apr 25, 2017 8.982 9.003 8.870 8.939 193,206 +0.00(+0.05%)
Apr 24, 2017 8.930 9.007 8.895 8.934 189,856 +0.07(+0.83%)
Apr 21, 2017 8.874 8.883 8.814 8.861 56,684 +0.04(+0.49%)
Apr 20, 2017 8.831 8.883 8.805 8.818 111,892 +0.00(+0.05%)
Apr 19, 2017 8.913 8.921 8.749 8.814 188,983 -0.03(-0.39%)
Apr 18, 2017 8.891 8.921 8.796 8.848 128,406 -0.07(-0.77%)
Apr 17, 2017 8.848 8.960 8.792 8.917 123,601 +0.12(+1.42%)
Apr 13, 2017 8.861 8.913 8.740 8.792 67,806 -0.03(-0.34%)
Apr 12, 2017 8.857 8.942 8.788 8.822 131,299 +0.02(+0.20%)
Apr 11, 2017 8.887 8.917 8.740 8.805 80,699 -0.04(-0.40%)
Apr 10, 2017 8.862 8.883 8.819 8.841 90,778 +0.01(+0.15%)
Apr 07, 2017 8.815 8.871 8.747 8.828 120,460 +0.07(+0.78%)
Apr 06, 2017 8.858 8.875 8.747 8.760 208,202 -0.03(-0.34%)
Apr 05, 2017 8.760 8.828 8.760 8.789 81,732 +0.03(+0.39%)
Apr 04, 2017 8.751 8.755 8.716 8.755 137,850 +0.02(+0.24%)
Apr 03, 2017 8.764 8.764 8.678 8.734 75,811 +0.05(+0.59%)
Mar 31, 2017 8.660 8.687 8.597 8.683 82,343 +0.03(+0.35%)
Mar 30, 2017 8.584 8.653 8.550 8.653 138,798 +0.11(+1.30%)
Mar 29, 2017 8.456 8.542 8.456 8.542 90,359 +0.13(+1.58%)
Mar 28, 2017 8.422 8.497 8.409 8.409 80,887 +0.03(+0.31%)
Mar 27, 2017 8.315 8.469 8.264 8.384 78,624 +0.01(+0.15%)
Mar 24, 2017 8.413 8.418 8.285 8.371 73,192 +0.00(+0.05%)
Mar 23, 2017 8.413 8.482 8.345 8.366 80,153 -0.05(-0.56%)
Mar 22, 2017 8.358 8.418 8.311 8.413 96,563 +0.08(+0.92%)
Mar 21, 2017 8.456 8.525 8.307 8.337 100,120 -0.12(-1.46%)
Mar 20, 2017 8.546 8.567 8.407 8.460 147,946 -0.04(-0.45%)
Mar 17, 2017 8.554 8.563 8.439 8.499 92,427 -0.02(-0.20%)
Mar 16, 2017 8.525 8.529 8.418 8.516 75,676 -0.01(-0.10%)
Mar 15, 2017 8.354 8.529 8.223 8.525 169,374 +0.21(+2.47%)
Mar 14, 2017 8.332 8.413 8.294 8.319 115,163 -0.07(-0.87%)
Mar 13, 2017 8.516 8.516 8.384 8.392 142,599 -0.15(-1.70%)
Mar 10, 2017 8.563 8.563 8.311 8.537 272,203 +0.03(+0.40%)
Mar 09, 2017 8.666 8.666 8.409 8.503 150,247 -0.18(-2.03%)
Mar 08, 2017 8.680 8.794 8.660 8.680 123,776 +0.00(+0.02%)
Mar 07, 2017 8.730 8.730 8.675 8.678 122,507 -0.07(-0.84%)
Mar 06, 2017 8.794 8.794 8.709 8.752 68,780 -0.01(-0.10%)
Mar 03, 2017 8.756 8.794 8.712 8.760 123,916 +0.07(+0.78%)
Mar 02, 2017 8.743 8.752 8.642 8.692 96,859 +0.01(+0.10%)
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.