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 (%)
Jun 30, 2021 21.95 22.02 21.83 21.93 67,141 +0.03(+0.12%)
Jun 29, 2021 21.86 21.93 21.85 21.90 35,800 +0.06(+0.26%)
Jun 28, 2021 21.81 21.86 21.79 21.84 57,109 +0.09(+0.41%)
Jun 25, 2021 21.86 21.93 21.74 21.76 37,617 -0.11(-0.49%)
Jun 24, 2021 21.64 21.91 21.64 21.86 56,521 +0.27(+1.23%)
Jun 23, 2021 21.50 21.63 21.43 21.60 56,843 +0.19(+0.89%)
Jun 22, 2021 21.28 21.41 21.14 21.41 64,035 +0.18(+0.86%)
Jun 21, 2021 21.03 21.26 21.00 21.23 22,280 +0.21(+1.00%)
Jun 18, 2021 21.02 21.17 20.89 21.01 55,604 -0.07(-0.34%)
Jun 17, 2021 21.00 21.15 20.95 21.09 43,447 +0.12(+0.57%)
Jun 16, 2021 21.16 21.25 20.94 20.97 65,793 -0.09(-0.45%)
Jun 15, 2021 21.28 21.36 21.04 21.06 51,941 -0.09(-0.42%)
Jun 14, 2021 21.17 21.28 21.07 21.15 36,072 +0.03(+0.12%)
Jun 11, 2021 21.11 21.14 21.07 21.12 38,742 +0.12(+0.57%)
Jun 10, 2021 21.00 21.14 20.97 21.00 46,206 +0.01(+0.05%)
Jun 09, 2021 20.99 21.08 20.83 20.99 42,401 +0.06(+0.27%)
Jun 08, 2021 21.04 21.04 20.88 20.94 33,524 +0.06(+0.27%)
Jun 07, 2021 20.83 20.94 20.79 20.88 49,437 +0.06(+0.27%)
Jun 04, 2021 20.61 20.82 20.61 20.82 76,392 +0.32(+1.56%)
Jun 03, 2021 20.71 20.77 20.48 20.50 56,172 -0.39(-1.87%)
Jun 02, 2021 21.04 21.04 20.84 20.89 53,997 -0.08(-0.39%)
Jun 01, 2021 21.16 21.16 20.89 20.97 78,321 +0.01(+0.03%)
May 28, 2021 20.89 20.99 20.82 20.97 57,559 +0.18(+0.88%)
May 27, 2021 20.84 20.84 20.65 20.79 19,639 +0.06(+0.27%)
May 26, 2021 20.61 20.74 20.61 20.73 42,640 +0.28(+1.38%)
May 25, 2021 20.68 20.72 20.44 20.45 35,624 -0.04(-0.21%)
May 24, 2021 20.41 20.56 20.30 20.49 40,795 +0.19(+0.96%)
May 21, 2021 20.38 20.39 20.25 20.30 36,826 +0.04(+0.22%)
May 20, 2021 20.19 20.40 20.16 20.25 52,102 +0.21(+1.04%)
May 19, 2021 19.97 20.04 19.86 20.04 33,383 -0.08(-0.38%)
May 18, 2021 20.00 20.22 19.85 20.12 60,081 +0.09(+0.44%)
May 17, 2021 20.16 20.21 19.96 20.03 31,598 -0.09(-0.44%)
May 14, 2021 20.11 20.16 20.04 20.12 38,791 +0.26(+1.30%)
May 13, 2021 20.04 20.11 19.80 19.86 30,693 -0.11(-0.57%)
May 12, 2021 20.43 20.43 19.93 19.97 44,768 -0.48(-2.35%)
May 11, 2021 20.39 20.51 20.35 20.45 56,543 -0.20(-0.97%)
May 10, 2021 20.87 20.88 20.57 20.65 80,587 -0.16(-0.75%)
May 07, 2021 20.63 20.91 20.63 20.81 56,019 +0.26(+1.28%)
May 06, 2021 20.80 20.85 20.40 20.55 51,803 -0.16(-0.79%)
May 05, 2021 20.83 20.83 20.66 20.71 59,846 +0.02(+0.12%)
May 04, 2021 21.08 21.08 20.65 20.69 49,103 -0.42(-1.99%)
May 03, 2021 21.22 21.27 21.00 21.10 52,037 +0.16(+0.75%)
Apr 30, 2021 20.94 21.05 20.90 20.95 44,123 +0.00(+0.01%)
Apr 29, 2021 21.36 21.36 20.88 20.95 49,656 -0.24(-1.14%)
Apr 28, 2021 21.25 21.25 21.08 21.19 45,217 +0.00(+0.00%)
Apr 27, 2021 21.36 21.36 21.15 21.19 51,958 -0.03(-0.15%)
Apr 26, 2021 21.25 21.27 21.09 21.22 44,558 +0.08(+0.35%)
Apr 23, 2021 21.03 21.14 20.89 21.14 62,668 +0.28(+1.35%)
Apr 22, 2021 20.95 21.13 20.74 20.86 31,476 +0.01(+0.03%)
Apr 21, 2021 20.70 20.89 20.52 20.85 60,569 +0.14(+0.66%)
Apr 20, 2021 20.92 20.92 20.55 20.72 85,839 -0.17(-0.81%)
Apr 19, 2021 21.08 21.08 20.79 20.89 61,098 -0.16(-0.77%)
Apr 16, 2021 21.20 21.20 20.98 21.05 33,092 -0.01(-0.06%)
Apr 15, 2021 20.93 21.07 20.93 21.06 40,529 +0.24(+1.14%)
Apr 14, 2021 21.09 21.12 20.76 20.82 61,355 -0.16(-0.78%)
Apr 13, 2021 20.88 21.00 20.87 20.99 66,106 +0.24(+1.15%)
Apr 12, 2021 20.75 20.83 20.64 20.75 66,164 -0.09(-0.45%)
Apr 09, 2021 20.79 20.85 20.52 20.84 113,666 +0.26(+1.27%)
Apr 08, 2021 20.23 20.62 20.23 20.58 147,407 +0.45(+2.26%)
Apr 07, 2021 20.00 20.26 19.74 20.13 269,587 -0.16(-0.77%)
Apr 06, 2021 20.10 20.44 20.10 20.28 96,198 +0.30(+1.53%)
Apr 05, 2021 19.93 20.11 19.92 19.98 97,108 +0.06(+0.31%)
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.