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 )

22.47 -0.12 (-0.53%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 10, 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 (%)
Mar 31, 2020 9.830 10.32 9.830 10.10 136,604 +0.06(+0.62%)
Mar 30, 2020 9.841 10.22 9.616 10.04 204,211 +0.35(+3.65%)
Mar 27, 2020 9.672 9.850 9.386 9.689 219,869 -0.38(-3.74%)
Mar 26, 2020 9.392 10.17 9.304 10.07 251,367 +0.56(+5.85%)
Mar 25, 2020 8.656 9.813 8.656 9.510 191,868 +0.75(+8.53%)
Mar 24, 2020 7.942 8.830 7.942 8.762 305,588 +1.03(+13.29%)
Mar 23, 2020 8.364 8.484 7.105 7.735 137,143 -0.91(-10.53%)
Mar 20, 2020 7.926 9.032 7.926 8.645 202,066 +0.73(+9.23%)
Mar 19, 2020 6.926 7.914 6.465 7.914 379,941 +1.03(+15.02%)
Mar 18, 2020 8.049 8.369 6.580 6.881 348,871 -2.06(-23.05%)
Mar 17, 2020 8.835 9.185 8.515 8.942 114,077 +0.19(+2.18%)
Mar 16, 2020 8.482 9.246 8.482 8.751 262,463 -1.34(-13.25%)
Mar 13, 2020 9.577 10.09 9.167 10.09 134,770 +0.96(+10.52%)
Mar 12, 2020 9.970 10.06 9.043 9.128 495,221 -2.04(-18.26%)
Mar 11, 2020 12.01 12.01 11.11 11.17 188,210 -0.89(-7.38%)
Mar 10, 2020 12.22 12.26 11.71 12.06 110,619 -0.05(-0.41%)
Mar 09, 2020 12.35 12.35 11.70 12.11 160,623 -0.75(-5.85%)
Mar 06, 2020 13.00 13.00 12.64 12.86 101,191 -0.28(-2.12%)
Mar 05, 2020 13.15 13.26 13.01 13.14 106,346 -0.19(-1.42%)
Mar 04, 2020 13.10 13.37 13.04 13.33 101,643 +0.40(+3.06%)
Mar 03, 2020 13.04 13.45 12.81 12.93 229,241 +0.06(+0.43%)
Mar 02, 2020 12.17 12.88 12.01 12.88 162,550 +0.77(+6.35%)
Feb 28, 2020 12.22 12.58 11.70 12.11 423,604 -0.62(-4.86%)
Feb 27, 2020 13.53 13.57 12.56 12.72 298,381 -0.93(-6.82%)
Feb 26, 2020 13.62 13.90 13.59 13.66 77,978 -0.01(-0.08%)
Feb 25, 2020 14.26 14.26 13.62 13.67 101,094 -0.57(-4.03%)
Feb 24, 2020 14.41 14.42 14.00 14.24 157,264 -0.45(-3.04%)
Feb 21, 2020 14.68 14.75 14.65 14.69 49,698 -0.07(-0.45%)
Feb 20, 2020 14.85 14.85 14.66 14.75 54,880 -0.09(-0.60%)
Feb 19, 2020 14.72 14.84 14.70 14.84 39,531 +0.18(+1.22%)
Feb 18, 2020 14.70 14.70 14.64 14.66 15,758 -0.03(-0.19%)
Feb 14, 2020 14.60 14.74 14.60 14.69 38,933 +0.14(+0.96%)
Feb 13, 2020 14.57 14.64 14.55 14.55 32,296 -0.01(-0.08%)
Feb 12, 2020 14.61 14.64 14.49 14.56 64,409 +0.08(+0.57%)
Feb 11, 2020 14.68 14.76 14.48 14.48 72,361 -0.12(-0.83%)
Feb 10, 2020 14.58 14.65 14.54 14.60 67,078 +0.08(+0.56%)
Feb 07, 2020 14.37 14.57 14.37 14.52 39,544 +0.09(+0.59%)
Feb 06, 2020 14.27 14.44 14.27 14.44 23,902 +0.12(+0.85%)
Feb 05, 2020 14.31 14.33 14.22 14.32 42,751 +0.10(+0.70%)
Feb 04, 2020 14.10 14.37 14.08 14.22 50,550 +0.23(+1.62%)
Feb 03, 2020 13.98 14.04 13.94 13.99 44,281 +0.02(+0.16%)
Jan 31, 2020 14.07 14.09 13.92 13.97 53,629 -0.08(-0.59%)
Jan 30, 2020 14.03 14.11 13.99 14.05 51,635 +0.00(+0.00%)
Jan 29, 2020 13.93 14.05 13.91 14.05 31,542 +0.15(+1.08%)
Jan 28, 2020 13.92 13.94 13.88 13.90 37,186 +0.02(+0.12%)
Jan 27, 2020 14.05 14.05 13.85 13.88 80,066 -0.24(-1.69%)
Jan 24, 2020 14.16 14.16 14.07 14.12 103,286 +0.01(+0.04%)
Jan 23, 2020 13.99 14.12 13.96 14.12 41,522 +0.07(+0.47%)
Jan 22, 2020 13.94 14.06 13.94 14.05 78,448 +0.12(+0.87%)
Jan 21, 2020 13.96 13.96 13.91 13.93 53,022 -0.02(-0.12%)
Jan 17, 2020 13.98 14.01 13.91 13.94 79,812 +0.03(+0.20%)
Jan 16, 2020 13.92 13.98 13.85 13.92 134,512 +0.02(+0.12%)
Jan 15, 2020 13.93 13.96 13.89 13.90 85,816 +0.02(+0.12%)
Jan 14, 2020 13.93 13.93 13.86 13.88 59,409 -0.01(-0.08%)
Jan 13, 2020 13.91 13.94 13.87 13.89 81,686 -0.01(-0.08%)
Jan 10, 2020 13.92 14.02 13.88 13.91 47,851 +0.02(+0.15%)
Jan 09, 2020 14.03 14.06 13.83 13.89 74,508 -0.06(-0.43%)
Jan 08, 2020 14.00 14.02 13.91 13.95 68,748 +0.04(+0.28%)
Jan 07, 2020 13.85 13.93 13.75 13.91 131,818 +0.18(+1.28%)
Jan 06, 2020 13.69 13.78 13.60 13.73 89,101 +0.04(+0.32%)
Jan 03, 2020 13.56 13.69 13.51 13.69 56,531 +0.10(+0.73%)
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.