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 )

22.67 +0.33 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 9.057 9.203 9.013 9.203 93,332 +0.13(+1.41%)
May 30, 2017 9.044 9.114 9.009 9.075 67,203 +0.05(+0.59%)
May 26, 2017 9.070 9.101 8.970 9.022 188,963 +0.00(+0.05%)
May 25, 2017 9.145 9.178 9.017 9.017 79,931 -0.15(-1.59%)
May 24, 2017 9.159 9.198 9.079 9.163 88,962 +0.05(+0.58%)
May 23, 2017 9.114 9.114 9.044 9.110 68,245 +0.03(+0.34%)
May 22, 2017 9.066 9.101 9.013 9.079 86,234 +0.06(+0.69%)
May 19, 2017 8.933 9.066 8.933 9.017 87,709 +0.09(+0.99%)
May 18, 2017 8.881 9.004 8.850 8.929 91,264 -0.02(-0.20%)
May 17, 2017 9.075 9.119 8.805 8.947 210,717 -0.17(-1.84%)
May 16, 2017 9.110 9.114 9.022 9.114 69,498 +0.04(+0.39%)
May 15, 2017 9.119 9.141 9.026 9.079 60,927 +0.00(+0.05%)
May 12, 2017 9.070 9.101 9.009 9.075 69,881 +0.04(+0.39%)
May 11, 2017 9.039 9.101 9.017 9.039 75,271 -0.02(-0.19%)
May 10, 2017 9.022 9.097 9.022 9.057 52,046 -0.00(-0.05%)
May 09, 2017 9.097 9.159 9.017 9.061 57,202 -0.04(-0.40%)
May 08, 2017 9.151 9.151 9.081 9.098 67,663 +0.00(+0.00%)
May 05, 2017 9.094 9.133 9.015 9.098 107,662 +0.07(+0.73%)
May 04, 2017 9.247 9.273 9.024 9.032 132,537 -0.21(-2.23%)
May 03, 2017 9.208 9.238 9.181 9.238 107,829 +0.06(+0.62%)
May 02, 2017 9.138 9.269 9.129 9.181 165,639 +0.05(+0.53%)
May 01, 2017 9.116 9.145 9.076 9.133 109,642 +0.07(+0.82%)
Apr 28, 2017 9.028 9.107 8.984 9.059 61,311 +0.07(+0.73%)
Apr 27, 2017 9.011 9.028 8.958 8.993 74,997 +0.03(+0.29%)
Apr 26, 2017 9.063 9.063 8.962 8.967 135,465 -0.12(-1.30%)
Apr 25, 2017 9.129 9.151 9.015 9.085 190,091 +0.00(+0.05%)
Apr 24, 2017 9.076 9.155 9.041 9.081 186,796 +0.07(+0.83%)
Apr 21, 2017 9.019 9.028 8.958 9.006 55,770 +0.04(+0.49%)
Apr 20, 2017 8.976 9.028 8.949 8.962 110,088 +0.00(+0.05%)
Apr 19, 2017 9.059 9.067 8.892 8.958 185,937 -0.04(-0.39%)
Apr 18, 2017 9.037 9.067 8.940 8.993 126,336 -0.07(-0.77%)
Apr 17, 2017 8.993 9.107 8.936 9.063 121,608 +0.13(+1.42%)
Apr 13, 2017 9.006 9.059 8.884 8.936 66,713 -0.03(-0.34%)
Apr 12, 2017 9.002 9.089 8.932 8.967 129,182 +0.02(+0.20%)
Apr 11, 2017 9.032 9.063 8.884 8.949 79,398 -0.04(-0.40%)
Apr 10, 2017 9.007 9.029 8.964 8.986 89,314 +0.01(+0.15%)
Apr 07, 2017 8.960 9.016 8.890 8.973 118,518 +0.07(+0.78%)
Apr 06, 2017 9.003 9.020 8.890 8.903 204,846 -0.03(-0.34%)
Apr 05, 2017 8.903 8.973 8.903 8.933 80,415 +0.03(+0.39%)
Apr 04, 2017 8.894 8.899 8.859 8.899 135,628 +0.02(+0.24%)
Apr 03, 2017 8.907 8.907 8.821 8.877 74,589 +0.05(+0.59%)
Mar 31, 2017 8.802 8.829 8.738 8.825 81,016 +0.03(+0.35%)
Mar 30, 2017 8.725 8.794 8.690 8.794 136,561 +0.11(+1.30%)
Mar 29, 2017 8.595 8.682 8.595 8.682 88,902 +0.13(+1.58%)
Mar 28, 2017 8.560 8.636 8.547 8.547 79,583 +0.03(+0.31%)
Mar 27, 2017 8.451 8.608 8.399 8.521 77,357 +0.01(+0.15%)
Mar 24, 2017 8.551 8.556 8.421 8.508 72,013 +0.00(+0.05%)
Mar 23, 2017 8.551 8.621 8.482 8.504 78,860 -0.05(-0.56%)
Mar 22, 2017 8.495 8.556 8.447 8.551 95,006 +0.08(+0.92%)
Mar 21, 2017 8.595 8.664 8.443 8.473 98,506 -0.13(-1.46%)
Mar 20, 2017 8.686 8.708 8.545 8.599 145,561 -0.04(-0.45%)
Mar 17, 2017 8.695 8.703 8.577 8.638 90,937 -0.02(-0.20%)
Mar 16, 2017 8.664 8.669 8.556 8.656 74,456 -0.01(-0.10%)
Mar 15, 2017 8.490 8.669 8.358 8.664 166,644 +0.21(+2.47%)
Mar 14, 2017 8.469 8.551 8.430 8.456 113,307 -0.07(-0.87%)
Mar 13, 2017 8.656 8.656 8.521 8.530 140,300 -0.15(-1.70%)
Mar 10, 2017 8.703 8.703 8.447 8.677 267,814 +0.03(+0.40%)
Mar 09, 2017 8.808 8.808 8.547 8.642 147,825 -0.18(-2.03%)
Mar 08, 2017 8.822 8.938 8.802 8.822 121,781 +0.00(+0.02%)
Mar 07, 2017 8.874 8.874 8.817 8.820 120,532 -0.07(-0.84%)
Mar 06, 2017 8.938 8.938 8.852 8.895 67,671 -0.01(-0.10%)
Mar 03, 2017 8.899 8.938 8.855 8.904 121,918 +0.07(+0.78%)
Mar 02, 2017 8.886 8.895 8.783 8.835 95,297 +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.