Skip to main content

Virtus Diversified Income & Convertible Fund (NY: ACV )

23.95 +0.32 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.90 10.99 10.85 10.99 52,132 +0.11(+1.04%)
Jan 30, 2019 10.71 10.89 10.71 10.87 93,130 +0.19(+1.79%)
Jan 29, 2019 10.71 10.72 10.65 10.68 63,070 -0.05(-0.43%)
Jan 28, 2019 10.67 10.73 10.58 10.73 67,681 +0.01(+0.05%)
Jan 25, 2019 10.67 10.76 10.67 10.72 58,904 +0.05(+0.48%)
Jan 24, 2019 10.65 10.72 10.60 10.67 88,828 +0.07(+0.63%)
Jan 23, 2019 10.65 10.73 10.58 10.61 52,761 -0.02(-0.15%)
Jan 22, 2019 10.72 10.72 10.61 10.62 44,092 -0.19(-1.77%)
Jan 18, 2019 10.75 10.88 10.72 10.81 30,808 +0.09(+0.87%)
Jan 17, 2019 10.63 10.78 10.63 10.72 36,760 +0.08(+0.73%)
Jan 16, 2019 10.73 10.73 10.64 10.64 40,492 -0.07(-0.63%)
Jan 15, 2019 10.60 10.71 10.60 10.71 48,971 +0.08(+0.78%)
Jan 14, 2019 10.70 10.70 10.59 10.63 26,320 -0.09(-0.82%)
Jan 11, 2019 10.63 10.71 10.62 10.71 43,596 +0.04(+0.42%)
Jan 10, 2019 10.61 10.69 10.42 10.67 106,790 +0.10(+0.92%)
Jan 09, 2019 10.43 10.58 10.41 10.57 45,839 +0.24(+2.28%)
Jan 08, 2019 10.24 10.38 10.15 10.34 71,468 +0.18(+1.82%)
Jan 07, 2019 9.871 10.20 9.871 10.15 76,340 +0.32(+3.28%)
Jan 04, 2019 9.594 9.886 9.594 9.830 60,161 +0.25(+2.62%)
Jan 03, 2019 9.666 9.686 9.507 9.579 131,231 -0.12(-1.27%)
Jan 02, 2019 9.466 9.717 9.369 9.702 124,752 +0.17(+1.77%)
Dec 31, 2018 9.635 9.840 9.512 9.533 239,668 -0.09(-0.96%)
Dec 28, 2018 9.456 9.691 9.369 9.625 228,925 +0.18(+1.90%)
Dec 27, 2018 9.210 9.446 9.169 9.446 151,602 +0.16(+1.71%)
Dec 26, 2018 9.041 9.292 9.000 9.287 319,261 +0.25(+2.72%)
Dec 24, 2018 9.144 9.144 8.964 9.041 96,297 -0.03(-0.34%)
Dec 21, 2018 9.394 9.430 9.067 9.072 188,101 -0.37(-3.96%)
Dec 20, 2018 9.686 9.819 9.254 9.446 243,875 -0.41(-4.16%)
Dec 19, 2018 10.04 10.20 9.855 9.855 118,113 -0.27(-2.63%)
Dec 18, 2018 10.37 10.40 10.12 10.12 183,822 -0.25(-2.42%)
Dec 17, 2018 10.89 10.93 10.37 10.37 147,727 -0.59(-5.37%)
Dec 14, 2018 11.07 11.09 10.96 10.96 105,282 -0.24(-2.15%)
Dec 13, 2018 11.35 11.39 11.19 11.20 58,434 -0.14(-1.26%)
Dec 12, 2018 11.27 11.42 11.27 11.35 47,976 +0.10(+0.85%)
Dec 11, 2018 11.23 11.34 11.20 11.25 74,062 +0.07(+0.64%)
Dec 10, 2018 11.30 11.35 10.97 11.18 95,672 -0.17(-1.48%)
Dec 07, 2018 11.36 11.39 11.14 11.35 69,475 -0.01(-0.04%)
Dec 06, 2018 11.24 11.35 11.01 11.35 59,028 -0.04(-0.31%)
Dec 04, 2018 11.53 11.60 11.31 11.39 108,444 -0.19(-1.67%)
Dec 03, 2018 11.56 11.69 11.56 11.58 67,140 +0.13(+1.11%)
Nov 30, 2018 11.39 11.47 11.28 11.45 32,277 +0.04(+0.33%)
Nov 29, 2018 11.33 11.45 11.30 11.41 43,210 +0.08(+0.74%)
Nov 28, 2018 11.14 11.33 11.07 11.33 93,754 +0.30(+2.76%)
Nov 27, 2018 11.02 11.11 11.02 11.03 86,568 -0.02(-0.14%)
Nov 26, 2018 11.01 11.14 10.91 11.04 52,515 +0.08(+0.69%)
Nov 23, 2018 10.86 11.04 10.85 10.96 27,553 +0.02(+0.14%)
Nov 21, 2018 10.95 10.95 10.95 0 -0.00(-0.05%)
Nov 20, 2018 11.14 11.15 10.88 10.95 109,861 -0.31(-2.75%)
Nov 19, 2018 11.50 11.51 11.26 11.26 59,614 -0.26(-2.25%)
Nov 16, 2018 11.50 11.60 11.46 11.52 64,948 -0.06(-0.48%)
Nov 15, 2018 11.51 11.60 11.37 11.58 68,481 +0.01(+0.04%)
Nov 14, 2018 11.73 11.81 11.55 11.57 103,610 -0.14(-1.17%)
Nov 13, 2018 11.75 11.97 11.71 11.71 103,765 -0.04(-0.30%)
Nov 12, 2018 11.81 11.81 11.67 11.75 105,645 -0.09(-0.73%)
Nov 09, 2018 11.73 11.86 11.70 11.83 61,996 +0.00(+0.03%)
Nov 08, 2018 11.82 11.96 11.73 11.83 105,412 +0.03(+0.21%)
Nov 07, 2018 11.61 11.81 11.55 11.80 58,184 +0.29(+2.54%)
Nov 06, 2018 11.41 11.51 11.36 11.51 34,181 +0.14(+1.20%)
Nov 05, 2018 11.32 11.40 11.26 11.38 26,046 +0.01(+0.04%)
Nov 02, 2018 11.27 11.39 11.25 11.37 58,872 +0.14(+1.26%)
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.