Skip to main content

Virtus Diversified Income & Convertible Fund (NY: ACV )

22.62 +0.03 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.888 6.994 6.888 6.961 164,015 +0.07(+1.02%)
Oct 29, 2015 6.902 6.947 6.862 6.891 124,636 -0.01(-0.16%)
Oct 28, 2015 6.884 6.943 6.825 6.902 100,524 +0.05(+0.70%)
Oct 27, 2015 6.869 6.917 6.814 6.854 181,521 -0.07(-1.06%)
Oct 26, 2015 6.928 6.961 6.865 6.928 160,143 -0.01(-0.21%)
Oct 23, 2015 6.888 6.983 6.888 6.943 99,020 +0.07(+1.07%)
Oct 22, 2015 6.851 6.921 6.834 6.869 191,054 +0.09(+1.36%)
Oct 21, 2015 6.851 6.851 6.766 6.777 94,936 -0.01(-0.20%)
Oct 20, 2015 6.851 6.858 6.781 6.791 92,723 -0.02(-0.34%)
Oct 19, 2015 6.865 6.865 6.751 6.814 93,128 -0.03(-0.38%)
Oct 16, 2015 6.799 6.891 6.733 6.840 143,294 +0.03(+0.38%)
Oct 15, 2015 6.838 6.847 6.773 6.814 98,319 +0.07(+0.98%)
Oct 14, 2015 6.814 6.851 6.714 6.748 197,195 -0.03(-0.38%)
Oct 13, 2015 6.788 6.847 6.711 6.773 105,628 -0.01(-0.22%)
Oct 12, 2015 6.843 6.851 6.745 6.788 120,085 -0.08(-1.13%)
Oct 09, 2015 6.814 6.899 6.810 6.865 86,606 +0.06(+0.82%)
Oct 08, 2015 6.725 6.810 6.668 6.810 59,812 +0.11(+1.63%)
Oct 07, 2015 6.723 6.876 6.595 6.701 130,811 -0.02(-0.33%)
Oct 06, 2015 6.698 6.763 6.602 6.723 86,856 +0.05(+0.82%)
Oct 05, 2015 6.642 6.778 6.596 6.668 145,963 +0.13(+2.01%)
Oct 02, 2015 6.423 6.537 6.324 6.537 172,748 +0.15(+2.40%)
Oct 01, 2015 6.522 6.584 6.288 6.383 254,224 +0.02(+0.34%)
Sep 30, 2015 6.372 6.387 6.288 6.361 181,941 +0.10(+1.57%)
Sep 29, 2015 6.493 6.548 6.241 6.263 186,889 -0.04(-0.69%)
Sep 28, 2015 6.672 6.704 6.296 6.307 374,382 -0.35(-5.26%)
Sep 25, 2015 6.756 6.883 6.584 6.657 204,483 -0.04(-0.54%)
Sep 24, 2015 6.610 6.694 6.460 6.694 321,443 +0.08(+1.27%)
Sep 23, 2015 6.799 6.829 6.610 6.610 282,191 -0.13(-1.95%)
Sep 22, 2015 6.854 6.891 6.562 6.741 411,347 -0.09(-1.34%)
Sep 21, 2015 6.927 7.007 6.781 6.832 208,617 -0.09(-1.32%)
Sep 18, 2015 6.898 7.080 6.723 6.923 139,562 +0.05(+0.80%)
Sep 17, 2015 6.836 6.948 6.807 6.869 294,781 +0.02(+0.32%)
Sep 16, 2015 6.701 6.916 6.664 6.847 441,955 +0.11(+1.68%)
Sep 15, 2015 6.661 6.734 6.613 6.734 215,681 +0.12(+1.82%)
Sep 14, 2015 6.697 6.734 6.577 6.613 420,394 -0.07(-0.98%)
Sep 11, 2015 6.657 6.741 6.650 6.679 242,056 -0.03(-0.38%)
Sep 10, 2015 6.734 6.777 6.580 6.704 143,905 +0.01(+0.11%)
Sep 09, 2015 6.752 6.847 6.697 6.697 140,463 -0.06(-0.93%)
Sep 08, 2015 6.815 6.843 6.630 6.760 186,736 +0.08(+1.14%)
Sep 04, 2015 6.583 6.684 6.684 6.684 87,086 -0.07(-0.96%)
Sep 03, 2015 6.891 6.891 6.724 6.749 113,682 -0.09(-1.36%)
Sep 02, 2015 6.728 6.858 6.569 6.843 146,761 +0.21(+3.15%)
Sep 01, 2015 6.836 6.843 6.536 6.634 181,303 -0.15(-2.24%)
Aug 31, 2015 6.974 6.974 6.778 6.786 166,324 -0.14(-2.04%)
Aug 28, 2015 6.572 6.948 6.572 6.927 135,451 +0.18(+2.68%)
Aug 27, 2015 6.768 6.778 6.522 6.746 302,824 +0.17(+2.53%)
Aug 26, 2015 6.330 6.634 6.261 6.579 308,895 +0.17(+2.71%)
Aug 25, 2015 6.579 6.619 6.370 6.406 217,280 -0.07(-1.06%)
Aug 24, 2015 6.395 6.710 6.033 6.475 323,714 -0.40(-5.77%)
Aug 21, 2015 7.050 7.068 6.815 6.871 285,077 -0.22(-3.08%)
Aug 20, 2015 7.238 7.326 6.988 7.089 287,054 -0.15(-2.05%)
Aug 19, 2015 7.252 7.362 7.108 7.238 186,791 -0.09(-1.28%)
Aug 18, 2015 7.245 7.462 7.241 7.332 189,138 +0.10(+1.40%)
Aug 17, 2015 7.238 7.238 7.111 7.231 145,564 -0.00(-0.05%)
Aug 14, 2015 7.306 7.328 7.209 7.234 107,089 -0.00(-0.00%)
Aug 13, 2015 7.292 7.292 7.097 7.234 149,034 +0.00(+0.05%)
Aug 12, 2015 7.354 7.354 7.082 7.231 122,488 -0.13(-1.77%)
Aug 11, 2015 7.462 7.513 7.354 7.361 75,530 -0.16(-2.18%)
Aug 10, 2015 7.535 7.535 7.464 7.525 101,137 +0.04(+0.53%)
Aug 07, 2015 7.413 7.514 7.413 7.485 82,911 -0.02(-0.24%)
Aug 06, 2015 7.657 7.657 7.410 7.503 71,978 -0.04(-0.52%)
Aug 05, 2015 7.539 7.661 7.535 7.543 98,501 -0.01(-0.14%)
Aug 04, 2015 7.378 7.665 7.363 7.553 246,706 +0.18(+2.43%)
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.