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 (%)
Mar 29, 2018 10.89 10.89 10.89 0 +0.39(+3.75%)
Mar 28, 2018 10.68 10.68 10.46 10.49 130,544 -0.26(-2.41%)
Mar 27, 2018 10.78 10.78 10.62 10.75 87,427 -0.12(-1.15%)
Mar 26, 2018 10.65 10.88 10.63 10.88 89,163 +0.24(+2.26%)
Mar 23, 2018 10.84 10.93 10.59 10.64 101,635 -0.18(-1.69%)
Mar 22, 2018 10.99 10.99 10.78 10.82 132,039 -0.18(-1.66%)
Mar 21, 2018 10.99 11.02 10.93 11.00 48,957 +0.01(+0.09%)
Mar 20, 2018 10.92 11.04 10.85 10.99 79,188 +0.13(+1.19%)
Mar 19, 2018 11.06 11.09 10.85 10.86 108,241 -0.16(-1.44%)
Mar 16, 2018 11.02 11.10 10.96 11.02 109,151 +0.06(+0.57%)
Mar 15, 2018 10.99 11.05 10.90 10.96 106,600 +0.01(+0.09%)
Mar 14, 2018 10.95 10.98 10.85 10.95 291,659 +0.11(+0.97%)
Mar 13, 2018 10.75 10.89 10.72 10.85 333,672 +0.08(+0.71%)
Mar 12, 2018 10.77 10.80 10.67 10.77 64,630 +0.08(+0.76%)
Mar 09, 2018 10.65 10.71 10.62 10.69 76,687 +0.11(+1.03%)
Mar 08, 2018 10.54 10.61 10.54 10.58 71,712 +0.09(+0.86%)
Mar 07, 2018 10.54 10.49 70,407 +0.01(+0.09%)
Mar 06, 2018 10.46 10.48 10.40 10.48 53,568 +0.10(+1.01%)
Mar 05, 2018 10.21 10.40 10.21 10.37 129,950 +0.07(+0.69%)
Mar 02, 2018 10.19 10.32 10.14 10.30 79,845 +0.04(+0.37%)
Mar 01, 2018 10.41 10.41 10.19 10.26 192,419 -0.07(-0.69%)
Feb 28, 2018 10.40 10.47 10.31 10.33 102,294 -0.08(-0.73%)
Feb 27, 2018 10.47 10.49 10.39 10.41 91,669 -0.05(-0.46%)
Feb 26, 2018 10.40 10.46 10.36 10.46 71,448 +0.12(+1.15%)
Feb 23, 2018 10.38 10.39 10.27 10.34 165,147 +0.02(+0.18%)
Feb 22, 2018 10.41 10.48 10.29 10.32 91,322 -0.09(-0.82%)
Feb 21, 2018 10.41 10.51 10.40 10.41 83,319 -0.00(-0.05%)
Feb 20, 2018 10.36 10.41 10.36 10.41 69,767 +0.05(+0.46%)
Feb 16, 2018 10.36 10.36 10.36 0 +0.05(+0.46%)
Feb 15, 2018 10.30 10.32 10.16 10.32 82,136 +0.15(+1.45%)
Feb 14, 2018 10.06 10.24 10.06 10.17 79,679 +0.14(+1.38%)
Feb 13, 2018 10.02 10.12 9.996 10.03 45,900 +0.00(+0.05%)
Feb 12, 2018 9.967 10.10 9.863 10.02 149,422 +0.10(+1.01%)
Feb 09, 2018 10.10 10.10 9.696 9.925 138,822 -0.05(-0.49%)
Feb 08, 2018 10.17 10.22 9.931 9.974 135,358 -0.22(-2.13%)
Feb 07, 2018 10.19 10.24 10.13 10.19 89,658 +0.04(+0.37%)
Feb 06, 2018 9.889 10.06 9.766 10.15 160,612 +0.18(+1.83%)
Feb 05, 2018 10.37 10.39 9.944 9.971 140,676 -0.44(-4.21%)
Feb 02, 2018 10.55 10.59 10.33 10.41 132,425 -0.18(-1.70%)
Feb 01, 2018 10.55 10.59 10.50 10.59 71,815 -0.00(-0.04%)
Jan 31, 2018 10.50 10.64 10.49 10.59 109,093 +0.07(+0.69%)
Jan 30, 2018 10.76 10.76 10.47 10.52 277,999 -0.32(-2.93%)
Jan 29, 2018 10.92 10.92 10.79 10.84 87,008 -0.06(-0.52%)
Jan 26, 2018 10.85 10.95 10.80 10.90 56,161 +0.09(+0.79%)
Jan 25, 2018 10.88 10.88 10.76 10.81 72,764 -0.04(-0.35%)
Jan 24, 2018 10.84 10.91 10.80 10.85 51,134 +0.07(+0.62%)
Jan 23, 2018 10.77 10.81 10.76 10.78 54,767 +0.05(+0.48%)
Jan 22, 2018 10.67 10.74 10.63 10.73 50,965 +0.09(+0.89%)
Jan 19, 2018 10.64 10.66 10.60 10.64 37,229 +0.03(+0.31%)
Jan 18, 2018 10.59 10.65 10.56 10.60 122,846 -0.04(-0.40%)
Jan 17, 2018 10.77 10.81 10.56 10.65 173,754 -0.08(-0.75%)
Jan 16, 2018 10.87 10.87 10.72 10.73 75,037 -0.10(-0.92%)
Jan 12, 2018 10.82 10.82 10.82 0 -0.07(-0.61%)
Jan 11, 2018 10.79 10.97 10.74 10.89 113,878 +0.16(+1.49%)
Jan 10, 2018 10.73 10.73 112,096 +0.10(+0.97%)
Jan 09, 2018 10.52 10.63 10.52 10.63 99,196 +0.10(+0.98%)
Jan 08, 2018 10.48 10.53 10.44 10.53 93,357 +0.07(+0.67%)
Jan 05, 2018 10.42 10.47 10.41 10.45 74,791 +0.00(+0.04%)
Jan 04, 2018 10.45 10.49 10.40 10.45 71,715 +0.03(+0.27%)
Jan 03, 2018 10.37 10.42 10.29 10.42 96,914 +0.07(+0.64%)
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.