Skip to main content

Virtus Diversified Income & Convertible Fund (NY: ACV )

20.63 -0.20 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.142 8.184 8.086 8.129 90,395 +0.00(+0.05%)
Jan 30, 2017 8.167 8.171 8.067 8.125 72,801 -0.03(-0.41%)
Jan 27, 2017 8.092 8.205 8.091 8.159 134,089 +0.08(+0.98%)
Jan 26, 2017 8.079 8.209 8.013 8.079 126,911 -0.05(-0.62%)
Jan 25, 2017 8.046 8.129 7.975 8.129 129,546 +0.11(+1.35%)
Jan 24, 2017 8.038 8.038 7.963 8.021 74,452 +0.01(+0.09%)
Jan 23, 2017 7.958 8.021 7.896 8.014 63,280 +0.08(+0.96%)
Jan 20, 2017 7.967 7.988 7.913 7.938 70,036 +0.02(+0.26%)
Jan 19, 2017 7.917 7.967 7.888 7.917 133,271 -0.01(-0.16%)
Jan 18, 2017 7.996 7.996 7.888 7.929 104,277 -0.04(-0.47%)
Jan 17, 2017 8.008 8.096 7.927 7.967 108,117 -0.01(-0.16%)
Jan 13, 2017 7.979 7.979 7.979 0 -0.00(-0.05%)
Jan 12, 2017 7.988 7.996 7.883 7.983 91,630 +0.00(+0.05%)
Jan 11, 2017 7.954 7.979 7.942 7.979 81,110 +0.03(+0.40%)
Jan 10, 2017 7.976 7.976 7.917 7.947 161,439 +0.03(+0.37%)
Jan 09, 2017 7.939 8.034 7.877 7.918 179,667 +0.01(+0.16%)
Jan 06, 2017 7.856 7.923 7.802 7.906 157,865 +0.00(+0.05%)
Jan 05, 2017 7.918 7.922 7.873 7.902 92,351 +0.02(+0.26%)
Jan 04, 2017 7.815 7.881 7.786 7.881 154,389 +0.09(+1.17%)
Jan 03, 2017 7.811 7.841 7.728 7.790 138,536 +0.02(+0.32%)
Dec 30, 2016 7.765 7.765 7.765 0 +0.02(+0.27%)
Dec 29, 2016 7.716 7.786 7.703 7.745 112,269 +0.00(+0.05%)
Dec 28, 2016 7.856 7.856 7.732 7.740 128,306 -0.09(-1.11%)
Dec 27, 2016 7.802 7.893 7.749 7.827 67,059 +0.03(+0.37%)
Dec 23, 2016 7.798 7.798 7.798 0 +0.00(+0.00%)
Dec 22, 2016 7.836 7.873 7.745 7.798 146,641 -0.02(-0.32%)
Dec 21, 2016 7.794 7.831 7.757 7.823 75,577 +0.05(+0.64%)
Dec 20, 2016 7.802 7.802 7.745 7.774 96,941 -0.01(-0.11%)
Dec 19, 2016 7.761 7.813 7.716 7.782 81,187 -0.01(-0.16%)
Dec 16, 2016 7.860 7.860 7.736 7.794 152,566 -0.05(-0.68%)
Dec 15, 2016 7.798 7.848 7.727 7.848 164,540 +0.10(+1.23%)
Dec 14, 2016 7.774 7.852 7.683 7.753 168,598 -0.00(-0.05%)
Dec 13, 2016 7.674 7.765 7.630 7.757 163,432 +0.12(+1.63%)
Dec 12, 2016 7.616 7.666 7.612 7.633 162,257 -0.05(-0.70%)
Dec 09, 2016 7.732 7.732 7.596 7.687 78,055 +0.02(+0.22%)
Dec 08, 2016 7.703 7.774 7.649 7.670 203,175 -0.01(-0.12%)
Dec 07, 2016 7.614 7.692 7.561 7.680 130,658 +0.09(+1.24%)
Dec 06, 2016 7.540 7.602 7.458 7.585 152,725 +0.09(+1.15%)
Dec 05, 2016 7.491 7.540 7.438 7.499 107,288 +0.09(+1.22%)
Dec 02, 2016 7.413 7.438 7.348 7.409 119,753 +0.02(+0.28%)
Dec 01, 2016 7.430 7.503 7.381 7.389 106,266 -0.09(-1.21%)
Nov 30, 2016 7.549 7.549 7.381 7.479 146,334 -0.09(-1.14%)
Nov 29, 2016 7.557 7.602 7.528 7.565 214,677 +0.05(+0.60%)
Nov 28, 2016 7.581 7.602 7.475 7.520 99,187 -0.06(-0.81%)
Nov 25, 2016 7.635 7.709 7.581 7.581 40,080 -0.04(-0.52%)
Nov 23, 2016 7.621 7.621 7.621 0 +0.00(+0.03%)
Nov 22, 2016 7.622 7.655 7.573 7.619 129,087 +0.05(+0.66%)
Nov 21, 2016 7.495 7.630 7.486 7.569 241,905 +0.07(+0.97%)
Nov 18, 2016 7.462 7.569 7.397 7.496 217,781 +0.05(+0.72%)
Nov 17, 2016 7.381 7.483 7.381 7.442 182,996 +0.07(+1.01%)
Nov 16, 2016 7.176 7.401 7.176 7.368 239,343 +0.16(+2.28%)
Nov 15, 2016 7.110 7.246 7.073 7.204 108,625 +0.07(+0.98%)
Nov 14, 2016 7.245 7.245 7.085 7.135 75,548 -0.07(-0.91%)
Nov 11, 2016 7.143 7.233 7.114 7.200 58,223 +0.06(+0.86%)
Nov 10, 2016 7.159 7.198 7.073 7.139 95,231 +0.00(+0.06%)
Nov 09, 2016 7.008 7.135 7.002 7.135 47,047 +0.06(+0.81%)
Nov 08, 2016 7.057 7.147 7.008 7.077 98,769 +0.01(+0.16%)
Nov 07, 2016 7.058 7.095 6.997 7.066 106,640 +0.10(+1.40%)
Nov 04, 2016 7.026 7.062 6.847 6.969 84,182 -0.04(-0.64%)
Nov 03, 2016 7.107 7.107 7.013 7.013 69,744 -0.11(-1.59%)
Nov 02, 2016 7.168 7.200 7.054 7.127 284,177 -0.04(-0.57%)
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.