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 )

22.77 +0.04 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2016 7.707 7.711 7.630 7.695 83,837 -0.02(-0.21%)
Aug 30, 2016 7.720 7.732 7.679 7.711 105,030 -0.01(-0.16%)
Aug 29, 2016 7.695 7.736 7.691 7.724 71,357 +0.08(+1.06%)
Aug 26, 2016 7.671 7.764 7.602 7.643 127,005 -0.05(-0.63%)
Aug 25, 2016 7.687 7.699 7.653 7.691 57,975 +0.00(+0.00%)
Aug 24, 2016 7.760 7.768 7.691 7.691 65,267 -0.03(-0.37%)
Aug 23, 2016 7.732 7.792 7.715 7.720 67,273 +0.02(+0.32%)
Aug 22, 2016 7.687 7.695 7.651 7.695 69,551 +0.02(+0.32%)
Aug 19, 2016 7.703 7.703 7.610 7.671 112,611 -0.02(-0.26%)
Aug 18, 2016 7.707 7.717 7.643 7.691 121,500 +0.02(+0.32%)
Aug 17, 2016 7.711 7.728 7.659 7.667 48,461 -0.02(-0.32%)
Aug 16, 2016 7.720 7.732 7.659 7.691 131,265 -0.02(-0.32%)
Aug 15, 2016 7.752 7.760 7.675 7.715 69,734 +0.00(+0.05%)
Aug 12, 2016 7.817 7.817 7.679 7.711 133,846 -0.11(-1.35%)
Aug 11, 2016 7.809 7.837 7.780 7.817 104,672 +0.04(+0.57%)
Aug 10, 2016 7.829 7.837 7.687 7.772 212,894 -0.02(-0.26%)
Aug 09, 2016 7.809 7.825 7.671 7.792 106,032 +0.06(+0.77%)
Aug 08, 2016 7.701 7.757 7.685 7.733 99,631 +0.03(+0.42%)
Aug 05, 2016 7.685 7.729 7.639 7.701 76,866 +0.06(+0.79%)
Aug 04, 2016 7.604 7.645 7.588 7.641 62,258 +0.06(+0.74%)
Aug 03, 2016 7.548 7.584 7.492 7.584 78,243 +0.06(+0.75%)
Aug 02, 2016 7.641 7.641 7.476 7.528 179,221 -0.09(-1.21%)
Aug 01, 2016 7.689 7.689 7.540 7.620 143,046 -0.00(-0.05%)
Jul 29, 2016 7.713 7.721 7.604 7.624 123,006 -0.07(-0.94%)
Jul 28, 2016 7.681 7.701 7.657 7.697 72,871 +0.04(+0.58%)
Jul 27, 2016 7.653 7.709 7.608 7.653 129,118 +0.02(+0.32%)
Jul 26, 2016 7.568 7.628 7.536 7.628 167,235 +0.09(+1.23%)
Jul 25, 2016 7.408 7.548 7.408 7.536 275,465 +0.09(+1.24%)
Jul 22, 2016 7.440 7.452 7.388 7.444 87,807 +0.04(+0.54%)
Jul 21, 2016 7.416 7.444 7.379 7.404 59,677 +0.01(+0.11%)
Jul 20, 2016 7.311 7.424 7.311 7.395 143,519 +0.09(+1.27%)
Jul 19, 2016 7.287 7.337 7.283 7.303 99,915 -0.01(-0.14%)
Jul 18, 2016 7.267 7.351 7.255 7.313 92,193 +0.05(+0.64%)
Jul 15, 2016 7.291 7.367 7.259 7.267 169,373 -0.05(-0.66%)
Jul 14, 2016 7.307 7.319 7.271 7.315 140,021 +0.04(+0.55%)
Jul 13, 2016 7.331 7.333 7.239 7.275 111,904 -0.04(-0.49%)
Jul 12, 2016 7.315 7.375 7.305 7.311 166,812 +0.02(+0.33%)
Jul 11, 2016 7.275 7.331 7.267 7.287 62,913 +0.01(+0.11%)
Jul 08, 2016 7.207 7.280 7.203 7.279 113,161 +0.14(+1.91%)
Jul 07, 2016 7.126 7.154 7.098 7.142 79,953 +0.05(+0.72%)
Jul 06, 2016 7.036 7.114 7.028 7.091 97,495 +0.02(+0.34%)
Jul 05, 2016 7.071 7.095 7.028 7.067 168,983 -0.01(-0.17%)
Jul 01, 2016 7.099 7.079 7.079 7.079 85,187 +0.01(+0.11%)
Jun 30, 2016 7.064 7.071 6.960 7.071 125,612 +0.04(+0.57%)
Jun 29, 2016 7.020 7.032 6.960 7.032 97,742 +0.11(+1.61%)
Jun 28, 2016 6.916 6.958 6.892 6.920 82,614 +0.10(+1.46%)
Jun 27, 2016 6.904 6.904 6.717 6.821 216,512 -0.09(-1.27%)
Jun 24, 2016 7.000 7.087 6.845 6.908 109,600 -0.21(-3.02%)
Jun 23, 2016 7.095 7.123 7.064 7.123 75,839 +0.08(+1.07%)
Jun 22, 2016 7.111 7.111 7.016 7.048 75,960 -0.04(-0.56%)
Jun 21, 2016 7.067 7.095 7.024 7.087 68,949 +0.04(+0.51%)
Jun 20, 2016 7.048 7.091 7.016 7.052 112,073 +0.03(+0.45%)
Jun 17, 2016 7.056 7.056 7.000 7.020 47,597 -0.04(-0.51%)
Jun 16, 2016 7.052 7.060 6.964 7.056 129,394 -0.03(-0.39%)
Jun 15, 2016 7.012 7.083 7.012 7.083 61,209 +0.06(+0.79%)
Jun 14, 2016 7.147 7.155 6.976 7.028 126,133 -0.11(-1.56%)
Jun 13, 2016 7.159 7.203 7.115 7.139 103,587 -0.04(-0.61%)
Jun 10, 2016 7.243 7.243 7.103 7.183 158,421 -0.08(-1.15%)
Jun 09, 2016 7.231 7.266 7.187 7.266 97,498 +0.06(+0.87%)
Jun 08, 2016 7.184 7.208 7.157 7.204 69,940 +0.06(+0.83%)
Jun 07, 2016 7.078 7.157 7.058 7.145 191,807 +0.07(+0.95%)
Jun 06, 2016 7.046 7.157 7.046 7.078 388,803 -0.03(-0.39%)
Jun 03, 2016 7.086 7.121 7.062 7.105 123,576 +0.04(+0.61%)
Jun 02, 2016 7.105 7.125 7.062 7.062 126,634 -0.04(-0.50%)
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.