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 (+0.22%)
Streaming Delayed Price Updated: 1:24 PM EDT, Sep 24, 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 8.919 9.062 8.876 9.062 94,777 +0.13(+1.41%)
May 30, 2017 8.906 8.976 8.871 8.936 68,243 +0.05(+0.59%)
May 26, 2017 8.932 8.963 8.833 8.884 191,887 +0.00(+0.05%)
May 25, 2017 9.006 9.039 8.880 8.880 81,168 -0.14(-1.59%)
May 24, 2017 9.019 9.058 8.941 9.023 90,339 +0.05(+0.58%)
May 23, 2017 8.976 8.976 8.906 8.971 69,301 +0.03(+0.34%)
May 22, 2017 8.928 8.963 8.876 8.941 87,569 +0.06(+0.69%)
May 19, 2017 8.797 8.928 8.797 8.880 89,066 +0.09(+0.99%)
May 18, 2017 8.745 8.867 8.715 8.793 92,676 -0.02(-0.20%)
May 17, 2017 8.936 8.980 8.671 8.810 213,978 -0.17(-1.84%)
May 16, 2017 8.971 8.976 8.884 8.976 70,573 +0.03(+0.39%)
May 15, 2017 8.980 9.002 8.889 8.941 61,870 +0.00(+0.05%)
May 12, 2017 8.932 8.963 8.871 8.936 70,962 +0.03(+0.39%)
May 11, 2017 8.902 8.963 8.880 8.902 76,436 -0.02(-0.19%)
May 10, 2017 8.884 8.958 8.884 8.919 52,851 -0.00(-0.05%)
May 09, 2017 8.958 9.019 8.880 8.923 58,087 -0.04(-0.40%)
May 08, 2017 9.011 9.011 8.942 8.959 68,710 +0.00(+0.00%)
May 05, 2017 8.955 8.994 8.878 8.959 109,328 +0.06(+0.73%)
May 04, 2017 9.106 9.132 8.886 8.895 134,588 -0.20(-2.23%)
May 03, 2017 9.067 9.097 9.041 9.097 109,498 +0.06(+0.62%)
May 02, 2017 8.998 9.128 8.990 9.041 168,202 +0.05(+0.53%)
May 01, 2017 8.977 9.005 8.938 8.994 111,339 +0.07(+0.82%)
Apr 28, 2017 8.890 8.969 8.847 8.921 62,260 +0.06(+0.73%)
Apr 27, 2017 8.873 8.890 8.821 8.856 76,157 +0.03(+0.29%)
Apr 26, 2017 8.925 8.925 8.826 8.830 137,562 -0.12(-1.30%)
Apr 25, 2017 8.990 9.011 8.878 8.947 193,033 +0.00(+0.05%)
Apr 24, 2017 8.938 9.016 8.903 8.942 189,686 +0.07(+0.83%)
Apr 21, 2017 8.882 8.890 8.821 8.869 56,633 +0.04(+0.49%)
Apr 20, 2017 8.839 8.891 8.813 8.826 111,791 +0.00(+0.05%)
Apr 19, 2017 8.921 8.929 8.757 8.821 188,814 -0.03(-0.39%)
Apr 18, 2017 8.899 8.929 8.804 8.856 128,291 -0.07(-0.77%)
Apr 17, 2017 8.856 8.968 8.800 8.925 123,490 +0.13(+1.42%)
Apr 13, 2017 8.869 8.921 8.748 8.800 67,745 -0.03(-0.34%)
Apr 12, 2017 8.865 8.950 8.796 8.830 131,181 +0.02(+0.20%)
Apr 11, 2017 8.895 8.925 8.748 8.813 80,627 -0.04(-0.40%)
Apr 10, 2017 8.870 8.891 8.827 8.849 90,696 +0.01(+0.15%)
Apr 07, 2017 8.823 8.879 8.755 8.836 120,352 +0.07(+0.78%)
Apr 06, 2017 8.866 8.883 8.755 8.767 208,016 -0.03(-0.34%)
Apr 05, 2017 8.767 8.836 8.767 8.797 81,659 +0.03(+0.39%)
Apr 04, 2017 8.759 8.763 8.724 8.763 137,727 +0.02(+0.24%)
Apr 03, 2017 8.772 8.772 8.686 8.742 75,743 +0.05(+0.59%)
Mar 31, 2017 8.668 8.695 8.605 8.690 82,269 +0.03(+0.35%)
Mar 30, 2017 8.592 8.660 8.558 8.660 138,674 +0.11(+1.30%)
Mar 29, 2017 8.464 8.549 8.464 8.549 90,278 +0.13(+1.58%)
Mar 28, 2017 8.430 8.504 8.417 8.417 80,815 +0.03(+0.31%)
Mar 27, 2017 8.323 8.477 8.271 8.391 78,554 +0.01(+0.15%)
Mar 24, 2017 8.421 8.425 8.293 8.378 73,127 +0.00(+0.05%)
Mar 23, 2017 8.421 8.489 8.353 8.374 80,081 -0.05(-0.56%)
Mar 22, 2017 8.365 8.425 8.318 8.421 96,476 +0.08(+0.92%)
Mar 21, 2017 8.464 8.532 8.314 8.344 100,030 -0.12(-1.46%)
Mar 20, 2017 8.554 8.575 8.415 8.468 147,814 -0.04(-0.45%)
Mar 17, 2017 8.562 8.570 8.447 8.507 92,345 -0.02(-0.20%)
Mar 16, 2017 8.532 8.536 8.425 8.524 75,608 -0.01(-0.10%)
Mar 15, 2017 8.361 8.536 8.231 8.532 169,223 +0.21(+2.47%)
Mar 14, 2017 8.340 8.421 8.301 8.327 115,060 -0.07(-0.87%)
Mar 13, 2017 8.524 8.524 8.391 8.400 142,471 -0.15(-1.70%)
Mar 10, 2017 8.571 8.571 8.318 8.545 271,959 +0.03(+0.40%)
Mar 09, 2017 8.673 8.673 8.417 8.511 150,113 -0.18(-2.03%)
Mar 08, 2017 8.687 8.802 8.667 8.687 123,666 +0.00(+0.02%)
Mar 07, 2017 8.738 8.738 8.683 8.686 122,397 -0.07(-0.84%)
Mar 06, 2017 8.802 8.802 8.717 8.760 68,719 -0.01(-0.10%)
Mar 03, 2017 8.764 8.802 8.720 8.768 123,805 +0.07(+0.78%)
Mar 02, 2017 8.751 8.760 8.649 8.700 96,772 +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.