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 )

20.74 -0.10 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jul 29, 2016 7.647 7.655 7.539 7.559 124,066 -0.07(-0.94%)
Jul 28, 2016 7.615 7.635 7.591 7.631 73,498 +0.04(+0.58%)
Jul 27, 2016 7.587 7.643 7.543 7.587 130,230 +0.02(+0.32%)
Jul 26, 2016 7.504 7.563 7.472 7.563 168,676 +0.09(+1.23%)
Jul 25, 2016 7.344 7.484 7.344 7.472 277,838 +0.09(+1.24%)
Jul 22, 2016 7.376 7.388 7.325 7.380 88,563 +0.04(+0.54%)
Jul 21, 2016 7.352 7.380 7.316 7.340 60,191 +0.01(+0.11%)
Jul 20, 2016 7.249 7.360 7.249 7.332 144,755 +0.09(+1.27%)
Jul 19, 2016 7.225 7.275 7.221 7.241 100,776 -0.01(-0.14%)
Jul 18, 2016 7.205 7.288 7.193 7.251 92,987 +0.05(+0.64%)
Jul 15, 2016 7.229 7.304 7.197 7.205 170,832 -0.05(-0.66%)
Jul 14, 2016 7.245 7.257 7.209 7.253 141,227 +0.04(+0.55%)
Jul 13, 2016 7.269 7.270 7.177 7.213 112,868 -0.04(-0.49%)
Jul 12, 2016 7.253 7.312 7.243 7.249 168,249 +0.02(+0.33%)
Jul 11, 2016 7.213 7.269 7.205 7.225 63,455 +0.01(+0.11%)
Jul 08, 2016 7.145 7.218 7.141 7.217 114,136 +0.14(+1.91%)
Jul 07, 2016 7.065 7.093 7.038 7.081 80,642 +0.05(+0.72%)
Jul 06, 2016 6.976 7.053 6.968 7.031 98,335 +0.02(+0.34%)
Jul 05, 2016 7.011 7.035 6.968 7.007 170,439 -0.01(-0.17%)
Jul 01, 2016 7.039 7.019 7.019 7.019 85,921 +0.01(+0.11%)
Jun 30, 2016 7.003 7.011 6.901 7.011 126,695 +0.04(+0.57%)
Jun 29, 2016 6.960 6.972 6.901 6.972 98,584 +0.11(+1.61%)
Jun 28, 2016 6.857 6.899 6.834 6.861 83,326 +0.10(+1.46%)
Jun 27, 2016 6.845 6.845 6.660 6.763 218,377 -0.09(-1.27%)
Jun 24, 2016 6.940 7.027 6.786 6.849 110,544 -0.21(-3.02%)
Jun 23, 2016 7.035 7.062 7.003 7.062 76,493 +0.07(+1.07%)
Jun 22, 2016 7.051 7.051 6.956 6.987 76,614 -0.04(-0.56%)
Jun 21, 2016 7.007 7.035 6.964 7.027 69,543 +0.04(+0.51%)
Jun 20, 2016 6.987 7.031 6.956 6.991 113,038 +0.03(+0.45%)
Jun 17, 2016 6.995 6.995 6.940 6.960 48,007 -0.04(-0.51%)
Jun 16, 2016 6.991 6.999 6.905 6.995 130,509 -0.03(-0.39%)
Jun 15, 2016 6.952 7.023 6.952 7.023 61,736 +0.06(+0.79%)
Jun 14, 2016 7.086 7.094 6.916 6.968 127,219 -0.11(-1.56%)
Jun 13, 2016 7.098 7.141 7.054 7.078 104,479 -0.04(-0.61%)
Jun 10, 2016 7.181 7.181 7.043 7.122 159,786 -0.08(-1.15%)
Jun 09, 2016 7.169 7.204 7.125 7.204 98,338 +0.06(+0.87%)
Jun 08, 2016 7.123 7.146 7.096 7.142 70,542 +0.06(+0.83%)
Jun 07, 2016 7.017 7.096 6.998 7.084 193,459 +0.07(+0.95%)
Jun 06, 2016 6.986 7.096 6.986 7.017 392,152 -0.03(-0.39%)
Jun 03, 2016 7.025 7.060 7.002 7.045 124,640 +0.04(+0.61%)
Jun 02, 2016 7.045 7.064 7.002 7.002 127,725 -0.04(-0.50%)
Jun 01, 2016 7.049 7.049 6.994 7.037 93,109 +0.01(+0.11%)
May 31, 2016 7.006 7.056 6.904 7.029 157,599 +0.05(+0.73%)
May 27, 2016 6.974 6.978 6.978 6.978 68,297 +0.02(+0.27%)
May 26, 2016 6.908 6.974 6.892 6.960 153,645 +0.08(+1.09%)
May 25, 2016 6.853 6.892 6.838 6.884 114,595 +0.06(+0.92%)
May 24, 2016 6.736 6.841 6.736 6.822 202,031 +0.09(+1.28%)
May 23, 2016 6.775 6.775 6.716 6.736 53,161 -0.04(-0.58%)
May 20, 2016 6.802 6.820 6.748 6.775 70,345 +0.01(+0.12%)
May 19, 2016 6.798 6.802 6.709 6.767 183,061 -0.03(-0.40%)
May 18, 2016 6.798 6.869 6.755 6.795 116,000 -0.05(-0.74%)
May 17, 2016 6.900 6.900 6.816 6.845 143,996 -0.04(-0.51%)
May 16, 2016 6.838 6.892 6.814 6.881 81,933 +0.05(+0.74%)
May 13, 2016 6.857 6.861 6.810 6.830 81,071 -0.02(-0.29%)
May 12, 2016 6.873 6.884 6.826 6.849 108,131 +0.00(+0.06%)
May 11, 2016 6.865 6.896 6.834 6.845 83,644 -0.02(-0.34%)
May 10, 2016 6.924 6.924 6.845 6.869 60,280 +0.02(+0.33%)
May 09, 2016 6.901 6.928 6.847 6.847 46,009 -0.03(-0.39%)
May 06, 2016 6.835 6.912 6.835 6.874 89,790 +0.02(+0.34%)
May 05, 2016 6.897 6.924 6.814 6.850 114,025 -0.01(-0.17%)
May 04, 2016 6.912 6.912 6.850 6.862 69,916 -0.04(-0.62%)
May 03, 2016 6.928 6.939 6.850 6.905 157,904 -0.02(-0.34%)
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.