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 )

21.42 -0.05 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2015 6.325 6.340 6.242 6.314 183,296 +0.10(+1.57%)
Sep 29, 2015 6.445 6.499 6.195 6.217 188,281 -0.04(-0.69%)
Sep 28, 2015 6.622 6.655 6.249 6.260 377,170 -0.35(-5.26%)
Sep 25, 2015 6.706 6.832 6.535 6.608 206,006 -0.04(-0.54%)
Sep 24, 2015 6.561 6.644 6.412 6.644 323,837 +0.08(+1.27%)
Sep 23, 2015 6.749 6.778 6.561 6.561 284,292 -0.13(-1.95%)
Sep 22, 2015 6.803 6.840 6.514 6.691 414,410 -0.09(-1.34%)
Sep 21, 2015 6.876 6.956 6.731 6.782 210,171 -0.09(-1.32%)
Sep 18, 2015 6.847 7.028 6.673 6.872 140,601 +0.05(+0.80%)
Sep 17, 2015 6.785 6.896 6.756 6.818 296,976 +0.02(+0.32%)
Sep 16, 2015 6.651 6.865 6.615 6.796 445,246 +0.11(+1.68%)
Sep 15, 2015 6.611 6.684 6.564 6.684 217,287 +0.12(+1.82%)
Sep 14, 2015 6.648 6.684 6.528 6.564 423,525 -0.07(-0.98%)
Sep 11, 2015 6.608 6.691 6.601 6.630 243,858 -0.03(-0.38%)
Sep 10, 2015 6.684 6.727 6.532 6.655 144,977 +0.01(+0.11%)
Sep 09, 2015 6.702 6.796 6.648 6.648 141,510 -0.06(-0.93%)
Sep 08, 2015 6.764 6.793 6.581 6.710 188,126 +0.08(+1.14%)
Sep 04, 2015 6.534 6.635 6.635 6.635 87,735 -0.06(-0.96%)
Sep 03, 2015 6.840 6.840 6.674 6.700 114,529 -0.09(-1.36%)
Sep 02, 2015 6.678 6.807 6.520 6.792 147,855 +0.21(+3.15%)
Sep 01, 2015 6.786 6.793 6.488 6.585 182,653 -0.15(-2.24%)
Aug 31, 2015 6.922 6.922 6.728 6.735 167,563 -0.14(-2.04%)
Aug 28, 2015 6.524 6.897 6.524 6.875 136,460 +0.18(+2.68%)
Aug 27, 2015 6.718 6.728 6.473 6.696 305,079 +0.17(+2.53%)
Aug 26, 2015 6.283 6.585 6.215 6.531 311,196 +0.17(+2.71%)
Aug 25, 2015 6.531 6.570 6.323 6.358 218,898 -0.07(-1.06%)
Aug 24, 2015 6.348 6.660 5.989 6.427 326,125 -0.39(-5.77%)
Aug 21, 2015 6.998 7.016 6.764 6.820 287,201 -0.22(-3.08%)
Aug 20, 2015 7.184 7.272 6.937 7.037 289,192 -0.15(-2.05%)
Aug 19, 2015 7.199 7.308 7.055 7.184 188,182 -0.09(-1.28%)
Aug 18, 2015 7.191 7.407 7.188 7.278 190,547 +0.10(+1.40%)
Aug 17, 2015 7.184 7.184 7.059 7.177 146,649 -0.00(-0.05%)
Aug 14, 2015 7.252 7.274 7.156 7.181 107,886 -0.00(-0.00%)
Aug 13, 2015 7.238 7.238 7.044 7.181 150,144 +0.00(+0.05%)
Aug 12, 2015 7.299 7.299 7.030 7.177 123,400 -0.13(-1.77%)
Aug 11, 2015 7.407 7.457 7.299 7.306 76,093 -0.16(-2.18%)
Aug 10, 2015 7.480 7.480 7.408 7.469 101,890 +0.04(+0.53%)
Aug 07, 2015 7.359 7.458 7.359 7.429 83,529 -0.02(-0.24%)
Aug 06, 2015 7.601 7.601 7.355 7.448 72,514 -0.04(-0.52%)
Aug 05, 2015 7.483 7.604 7.480 7.487 99,234 -0.01(-0.14%)
Aug 04, 2015 7.323 7.608 7.309 7.497 248,543 +0.18(+2.43%)
Aug 03, 2015 7.480 7.480 7.309 7.319 111,158 -0.14(-1.86%)
Jul 31, 2015 7.469 7.480 7.430 7.458 145,175 -0.03(-0.38%)
Jul 30, 2015 7.708 7.708 7.487 7.487 169,169 -0.07(-0.94%)
Jul 29, 2015 7.633 7.633 7.526 7.558 123,568 +0.01(+0.19%)
Jul 28, 2015 7.408 7.793 7.408 7.544 128,571 +0.07(+0.91%)
Jul 27, 2015 7.537 7.690 7.419 7.476 166,182 -0.10(-1.32%)
Jul 24, 2015 7.480 7.627 7.371 7.576 320,665 +0.18(+2.46%)
Jul 23, 2015 7.444 7.455 7.330 7.394 147,559 -0.04(-0.53%)
Jul 22, 2015 7.302 7.444 7.302 7.433 192,748 +0.12(+1.66%)
Jul 21, 2015 7.383 7.440 7.273 7.312 190,049 -0.14(-1.91%)
Jul 20, 2015 7.590 7.633 7.355 7.455 195,940 -0.17(-2.24%)
Jul 17, 2015 7.754 7.754 7.622 7.626 49,846 -0.18(-2.33%)
Jul 16, 2015 7.857 7.857 7.786 7.807 74,831 -0.05(-0.65%)
Jul 15, 2015 7.936 8.042 7.837 7.858 82,735 -0.08(-0.98%)
Jul 14, 2015 8.063 8.063 7.936 7.936 126,902 -0.17(-2.14%)
Jul 13, 2015 8.123 8.215 8.099 8.109 50,800 -0.08(-0.95%)
Jul 10, 2015 8.201 8.219 8.113 8.187 67,612 +0.00(+0.04%)
Jul 09, 2015 8.085 8.307 7.897 8.184 151,511 +0.09(+1.09%)
Jul 08, 2015 8.148 8.148 8.092 8.095 13,598 -0.15(-1.80%)
Jul 07, 2015 8.336 8.336 8.141 8.244 106,042 -0.13(-1.60%)
Jul 06, 2015 8.371 8.420 8.265 8.378 67,530 -0.09(-1.09%)
Jul 02, 2015 8.491 8.470 8.470 8.470 115,134 -0.02(-0.25%)
Jul 01, 2015 8.484 8.491 8.325 8.491 112,831 +0.00(+0.00%)
Jun 30, 2015 8.562 8.789 8.417 8.491 376,849 -0.06(-0.74%)
Jun 29, 2015 8.802 8.823 8.544 8.555 1,107,819 -0.25(-2.81%)
Jun 26, 2015 8.802 8.862 8.802 8.802 147,658 +0.00(+0.00%)
Jun 25, 2015 8.809 8.834 8.802 8.802 148,464 +0.00(+0.00%)
Jun 24, 2015 8.823 8.890 8.802 8.802 216,252 -0.02(-0.20%)
Jun 23, 2015 8.806 9.191 8.806 8.820 573,110 +0.01(+0.12%)
Jun 22, 2015 8.813 9.011 8.802 8.809 326,940 -0.00(-0.04%)
Jun 19, 2015 8.820 8.820 8.806 8.813 5,587 +0.01(+0.08%)
Jun 18, 2015 8.806 8.813 8.802 8.806 48,266 +0.00(+0.00%)
Jun 17, 2015 8.820 8.820 8.806 8.806 36,959 +0.00(+0.00%)
Jun 16, 2015 8.809 8.834 8.806 8.806 86,498 +0.00(+0.00%)
Jun 15, 2015 8.806 8.809 8.806 8.806 20,314 -0.00(-0.04%)
Jun 12, 2015 8.802 8.816 8.802 8.809 19,482 +0.01(+0.08%)
Jun 11, 2015 8.820 8.820 8.802 8.802 28,690 -0.01(-0.16%)
Jun 10, 2015 8.816 8.820 8.806 8.816 53,063 +0.01(+0.16%)
Jun 09, 2015 8.802 8.816 8.802 8.802 64,017 -0.00(-0.04%)
Jun 08, 2015 8.834 8.834 8.806 8.806 29,561 +0.00(+0.04%)
Jun 05, 2015 8.802 8.809 8.802 8.802 179,279 +0.00(+0.00%)
Jun 04, 2015 8.802 8.816 8.802 8.802 238,161 +0.00(+0.00%)
Jun 03, 2015 8.820 8.820 8.802 8.802 39,309 -0.02(-0.20%)
Jun 02, 2015 8.834 8.834 8.817 8.820 49,196 -0.01(-0.12%)
Jun 01, 2015 8.820 8.834 8.820 8.830 38,413 +0.01(+0.12%)
May 29, 2015 8.820 8.823 8.806 8.820 38,936 -0.01(-0.08%)
May 28, 2015 8.820 8.827 8.802 8.827 97,703 +0.01(+0.08%)
May 27, 2015 8.837 8.837 8.813 8.820 166,243 -0.02(-0.20%)
May 26, 2015 8.830 8.837 8.802 8.837 194,062 +0.01(+0.08%)
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.