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 29, 2021 20.11 20.44 19.58 19.87 109,054 -0.35(-1.74%)
Jan 28, 2021 20.17 20.33 20.10 20.22 69,160 +0.09(+0.43%)
Jan 27, 2021 21.25 21.25 19.80 20.14 115,984 -0.81(-3.88%)
Jan 26, 2021 20.98 21.12 20.90 20.95 44,194 -0.03(-0.15%)
Jan 25, 2021 21.03 21.18 20.95 20.98 69,290 -0.03(-0.15%)
Jan 22, 2021 21.07 21.16 20.95 21.01 59,071 -0.01(-0.03%)
Jan 21, 2021 21.35 21.35 21.01 21.02 77,847 -0.08(-0.38%)
Jan 20, 2021 21.06 21.20 20.78 21.10 50,350 +0.33(+1.57%)
Jan 19, 2021 20.95 20.96 20.69 20.77 59,756 -0.08(-0.38%)
Jan 15, 2021 21.09 21.09 20.80 20.85 51,768 -0.09(-0.41%)
Jan 14, 2021 21.02 21.25 20.91 20.94 59,973 -0.09(-0.41%)
Jan 13, 2021 20.92 21.06 20.75 21.02 79,468 +0.18(+0.85%)
Jan 12, 2021 20.50 20.85 20.49 20.85 66,930 +0.23(+1.13%)
Jan 11, 2021 20.47 20.61 20.26 20.61 98,100 +0.17(+0.84%)
Jan 08, 2021 20.31 20.44 20.08 20.44 79,911 +0.23(+1.15%)
Jan 07, 2021 20.04 20.31 20.00 20.21 58,195 +0.43(+2.17%)
Jan 06, 2021 19.95 20.11 19.49 19.78 44,050 -0.12(-0.59%)
Jan 05, 2021 19.68 19.93 19.46 19.90 63,092 +0.32(+1.63%)
Jan 04, 2021 20.01 20.22 19.46 19.58 147,899 -0.46(-2.30%)
Dec 31, 2020 20.04 20.04 20.04 47,521 -0.06(-0.30%)
Dec 30, 2020 19.95 20.19 19.90 20.10 47,521 +0.20(+0.99%)
Dec 29, 2020 20.12 20.12 19.85 19.90 46,206 -0.20(-0.98%)
Dec 28, 2020 20.43 20.45 20.04 20.10 66,078 -0.08(-0.39%)
Dec 24, 2020 20.05 20.44 20.03 20.18 36,530 +0.14(+0.70%)
Dec 23, 2020 20.18 20.23 20.00 20.04 39,843 +0.04(+0.22%)
Dec 22, 2020 19.98 20.21 19.93 20.00 44,884 +0.20(+0.99%)
Dec 21, 2020 19.81 19.97 19.60 19.80 52,239 -0.07(-0.37%)
Dec 18, 2020 20.14 20.14 19.64 19.87 49,740 -0.05(-0.26%)
Dec 17, 2020 19.79 20.07 19.79 19.92 60,787 +0.22(+1.14%)
Dec 16, 2020 19.55 19.80 19.52 19.70 66,873 +0.22(+1.15%)
Dec 15, 2020 19.17 19.55 19.12 19.48 78,131 +0.39(+2.03%)
Dec 14, 2020 19.05 19.18 18.88 19.09 65,284 +0.18(+0.93%)
Dec 11, 2020 18.98 19.01 18.89 18.91 25,900 -0.10(-0.51%)
Dec 10, 2020 19.09 19.09 18.88 19.01 54,597 -0.10(-0.52%)
Dec 09, 2020 19.46 19.57 18.92 19.11 64,054 -0.20(-1.06%)
Dec 08, 2020 19.13 19.33 19.00 19.31 63,071 +0.30(+1.55%)
Dec 07, 2020 18.99 19.49 18.93 19.02 73,332 +0.07(+0.38%)
Dec 04, 2020 18.53 18.96 18.44 18.95 55,226 +0.52(+2.81%)
Dec 03, 2020 18.26 18.46 18.26 18.43 49,737 +0.22(+1.23%)
Dec 02, 2020 18.30 18.32 18.03 18.20 71,023 -0.03(-0.17%)
Dec 01, 2020 18.38 18.38 18.17 18.23 45,450 +0.16(+0.90%)
Nov 30, 2020 18.11 18.20 17.74 18.07 121,703 +0.01(+0.07%)
Nov 27, 2020 18.09 18.09 17.96 18.06 17,911 +0.04(+0.23%)
Nov 25, 2020 17.91 18.02 17.81 18.02 27,862 +0.17(+0.98%)
Nov 24, 2020 17.94 18.05 17.82 17.84 93,428 -0.06(-0.34%)
Nov 23, 2020 17.64 17.93 17.61 17.90 63,308 +0.27(+1.50%)
Nov 20, 2020 17.64 17.64 17.52 17.64 30,515 +0.02(+0.14%)
Nov 19, 2020 17.35 17.61 17.15 17.61 58,873 +0.34(+1.99%)
Nov 18, 2020 17.20 17.34 17.11 17.27 60,628 +0.21(+1.24%)
Nov 17, 2020 16.94 17.12 16.93 17.06 34,731 +0.01(+0.04%)
Nov 16, 2020 17.12 17.12 16.94 17.05 58,079 +0.07(+0.43%)
Nov 13, 2020 16.77 16.99 16.75 16.98 63,850 +0.17(+1.00%)
Nov 12, 2020 16.90 17.08 16.77 16.81 90,729 -0.06(-0.36%)
Nov 11, 2020 16.61 16.90 16.59 16.87 77,719 +0.36(+2.19%)
Nov 10, 2020 16.74 16.74 16.15 16.51 110,883 -0.27(-1.59%)
Nov 09, 2020 17.15 17.32 16.62 16.78 204,495 +0.17(+1.05%)
Nov 06, 2020 16.54 16.61 16.45 16.60 41,710 +0.12(+0.73%)
Nov 05, 2020 16.30 16.48 16.21 16.48 67,479 +0.45(+2.80%)
Nov 04, 2020 15.73 16.20 15.73 16.03 88,059 +0.40(+2.57%)
Nov 03, 2020 15.40 15.67 15.28 15.63 81,253 +0.49(+3.25%)
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.