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 28, 2024 23.74 23.98 23.57 23.95 46,808 +0.32(+1.35%)
Mar 27, 2024 23.56 23.63 23.33 23.63 21,092 +0.18(+0.77%)
Mar 26, 2024 23.60 23.73 23.37 23.45 29,180 -0.02(-0.09%)
Mar 25, 2024 23.52 23.63 23.38 23.47 16,760 -0.17(-0.72%)
Mar 22, 2024 23.72 23.74 23.46 23.64 30,539 +0.03(+0.13%)
Mar 21, 2024 23.71 23.74 23.50 23.61 40,306 +0.02(+0.08%)
Mar 20, 2024 23.40 23.60 23.31 23.59 25,518 +0.21(+0.90%)
Mar 19, 2024 23.18 23.57 23.14 23.38 35,972 +0.20(+0.86%)
Mar 18, 2024 23.50 23.50 23.17 23.18 24,539 -0.17(-0.73%)
Mar 15, 2024 23.05 23.38 23.00 23.35 18,134 +0.23(+0.99%)
Mar 14, 2024 23.35 23.44 23.07 23.12 15,298 -0.26(-1.11%)
Mar 13, 2024 23.45 23.53 23.26 23.38 16,347 -0.05(-0.21%)
Mar 12, 2024 23.40 23.57 23.14 23.43 28,772 +0.14(+0.60%)
Mar 11, 2024 23.07 23.39 23.04 23.29 51,225 +0.26(+1.13%)
Mar 08, 2024 22.93 23.20 22.75 23.03 34,998 +0.14(+0.61%)
Mar 07, 2024 23.22 23.29 22.82 22.89 61,988 -0.38(-1.62%)
Mar 06, 2024 22.08 23.37 21.84 23.27 116,819 +1.24(+5.63%)
Mar 05, 2024 22.29 22.56 21.74 22.03 40,429 -0.27(-1.20%)
Mar 04, 2024 22.24 22.34 22.04 22.29 47,425 +0.11(+0.49%)
Mar 01, 2024 22.34 22.34 22.10 22.19 53,363 -0.10(-0.45%)
Feb 29, 2024 22.40 22.69 22.21 22.28 39,820 -0.03(-0.13%)
Feb 28, 2024 22.56 22.66 22.28 22.31 36,906 -0.20(-0.88%)
Feb 27, 2024 22.72 22.72 22.38 22.51 24,236 -0.10(-0.44%)
Feb 26, 2024 22.66 22.76 22.54 22.61 23,002 -0.02(-0.09%)
Feb 23, 2024 22.91 22.91 22.60 22.63 17,718 -0.04(-0.18%)
Feb 22, 2024 22.95 22.95 22.56 22.67 30,447 +0.04(+0.18%)
Feb 21, 2024 22.29 22.66 22.29 22.63 36,624 +0.30(+1.33%)
Feb 20, 2024 22.42 22.57 22.25 22.33 22,104 -0.07(-0.31%)
Feb 16, 2024 22.42 22.65 22.34 22.40 15,476 -0.13(-0.57%)
Feb 15, 2024 22.40 22.81 22.34 22.53 35,705 +0.15(+0.66%)
Feb 14, 2024 22.17 22.59 22.17 22.38 21,247 -0.02(-0.09%)
Feb 13, 2024 22.52 22.68 22.37 22.40 30,407 -0.45(-1.95%)
Feb 12, 2024 23.13 23.13 22.62 22.85 30,767 +0.01(+0.04%)
Feb 09, 2024 22.62 23.00 22.62 22.84 28,434 +0.30(+1.32%)
Feb 08, 2024 22.45 22.64 22.27 22.54 39,220 +0.24(+1.06%)
Feb 07, 2024 23.06 23.06 22.30 22.31 35,058 -0.61(-2.66%)
Feb 06, 2024 22.20 23.16 22.03 22.92 88,045 +0.98(+4.49%)
Feb 05, 2024 22.61 22.63 21.83 21.93 24,990 -0.24(-1.07%)
Feb 02, 2024 22.40 22.52 22.10 22.17 33,956 -0.22(-0.97%)
Feb 01, 2024 21.90 22.56 21.76 22.39 46,167 +0.30(+1.34%)
Jan 31, 2024 21.53 22.10 21.37 22.09 98,274 +0.59(+2.75%)
Jan 30, 2024 21.48 21.61 21.27 21.50 38,913 +0.24(+1.11%)
Jan 29, 2024 21.11 21.26 21.11 21.26 38,575 +0.24(+1.12%)
Jan 26, 2024 21.02 21.15 20.96 21.03 35,224 -0.11(-0.51%)
Jan 25, 2024 21.20 21.34 21.12 21.14 18,199 -0.08(-0.37%)
Jan 24, 2024 21.44 21.66 21.21 21.21 30,117 -0.11(-0.51%)
Jan 23, 2024 21.32 21.50 21.10 21.32 21,572 +0.15(+0.70%)
Jan 22, 2024 21.16 21.54 21.06 21.17 49,058 +0.03(+0.14%)
Jan 19, 2024 21.00 21.40 20.91 21.14 44,670 +0.18(+0.85%)
Jan 18, 2024 20.88 21.06 20.82 20.97 34,132 +0.17(+0.80%)
Jan 17, 2024 21.10 21.10 20.70 20.80 44,929 -0.23(-1.08%)
Jan 16, 2024 20.84 21.16 20.54 21.03 60,128 -0.02(-0.09%)
Jan 12, 2024 21.05 21.14 20.84 21.05 47,755 +0.01(+0.05%)
Jan 11, 2024 20.83 21.10 20.83 21.04 31,336 -0.01(-0.05%)
Jan 10, 2024 20.88 21.18 20.75 21.05 30,805 +0.16(+0.75%)
Jan 09, 2024 20.92 21.01 20.52 20.89 28,186 -0.07(-0.33%)
Jan 08, 2024 20.60 21.14 20.34 20.96 37,602 +0.32(+1.56%)
Jan 05, 2024 20.83 20.87 20.63 20.64 22,669 -0.18(-0.84%)
Jan 04, 2024 20.48 21.28 20.24 20.81 80,274 +0.35(+1.72%)
Jan 03, 2024 20.59 20.59 20.28 20.46 45,516 +0.13(+0.62%)
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.