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 (%)
Oct 31, 2017 9.836 9.899 9.814 9.841 63,662 +0.02(+0.23%)
Oct 30, 2017 9.755 9.832 9.755 9.818 50,815 +0.03(+0.32%)
Oct 27, 2017 9.836 9.836 9.733 9.787 63,142 -0.01(-0.09%)
Oct 26, 2017 9.885 9.939 9.733 9.796 175,078 -0.04(-0.36%)
Oct 25, 2017 9.944 9.984 9.776 9.832 120,619 -0.11(-1.13%)
Oct 24, 2017 9.984 9.984 9.930 9.944 59,094 +0.02(+0.18%)
Oct 23, 2017 9.953 9.957 9.876 9.926 64,700 -0.01(-0.09%)
Oct 20, 2017 9.930 10.01 9.841 9.935 101,400 +0.06(+0.59%)
Oct 19, 2017 9.841 9.962 9.841 9.876 86,127 +0.04(+0.36%)
Oct 18, 2017 9.858 9.903 9.796 9.841 103,500 +0.00(+0.05%)
Oct 17, 2017 9.921 9.921 9.836 9.836 66,389 -0.10(-0.99%)
Oct 16, 2017 9.997 9.997 9.883 9.935 113,277 -0.06(-0.63%)
Oct 13, 2017 9.863 9.997 9.863 9.997 112,092 +0.12(+1.18%)
Oct 12, 2017 9.827 9.899 9.791 9.881 55,352 +0.10(+1.05%)
Oct 11, 2017 9.926 9.926 9.742 9.778 164,333 -0.14(-1.37%)
Oct 10, 2017 9.780 9.914 9.758 9.914 127,949 +0.16(+1.60%)
Oct 09, 2017 9.749 9.767 9.713 9.758 64,075 +0.05(+0.55%)
Oct 06, 2017 9.660 9.705 9.647 9.705 67,324 +0.04(+0.46%)
Oct 05, 2017 9.678 9.709 9.651 9.660 97,066 -0.00(-0.05%)
Oct 04, 2017 9.682 9.682 9.638 9.665 131,308 +0.04(+0.42%)
Oct 03, 2017 9.642 9.682 9.613 9.624 118,280 +0.00(+0.00%)
Oct 02, 2017 9.611 9.638 9.567 9.624 93,755 +0.07(+0.70%)
Sep 29, 2017 9.553 9.567 9.513 9.558 81,127 +0.03(+0.33%)
Sep 28, 2017 9.500 9.527 9.478 9.527 52,473 +0.06(+0.66%)
Sep 27, 2017 9.433 9.482 9.429 9.464 80,837 +0.03(+0.33%)
Sep 26, 2017 9.469 9.518 9.407 9.433 123,202 -0.01(-0.14%)
Sep 25, 2017 9.415 9.447 9.402 9.447 64,212 +0.02(+0.19%)
Sep 22, 2017 9.433 9.442 9.393 9.429 53,265 +0.01(+0.14%)
Sep 21, 2017 9.424 9.438 9.398 9.415 45,211 +0.01(+0.09%)
Sep 20, 2017 9.371 9.438 9.370 9.407 91,787 +0.06(+0.62%)
Sep 19, 2017 9.380 9.402 9.340 9.349 170,970 -0.02(-0.24%)
Sep 18, 2017 9.398 9.398 9.340 9.371 128,320 -0.02(-0.24%)
Sep 15, 2017 9.393 9.402 9.322 9.393 48,494 +0.01(+0.14%)
Sep 14, 2017 9.313 9.380 9.309 9.380 55,871 +0.07(+0.72%)
Sep 13, 2017 9.349 9.384 9.264 9.313 45,377 +0.01(+0.14%)
Sep 12, 2017 9.313 9.348 9.286 9.300 103,906 +0.00(+0.05%)
Sep 11, 2017 9.286 9.331 9.260 9.295 145,086 +0.05(+0.53%)
Sep 08, 2017 9.278 9.331 9.175 9.246 156,902 -0.00(-0.01%)
Sep 07, 2017 9.318 9.340 9.208 9.248 289,858 -0.06(-0.62%)
Sep 06, 2017 9.363 9.363 9.186 9.305 142,793 -0.01(-0.14%)
Sep 05, 2017 9.385 9.427 9.287 9.318 113,018 -0.10(-1.03%)
Sep 01, 2017 9.376 9.415 9.310 9.415 67,387 +0.04(+0.47%)
Aug 31, 2017 9.314 9.371 9.265 9.371 132,281 +0.06(+0.62%)
Aug 30, 2017 9.190 9.314 9.156 9.314 91,863 +0.09(+1.00%)
Aug 29, 2017 9.186 9.230 9.137 9.221 56,587 +0.01(+0.10%)
Aug 28, 2017 9.252 9.252 9.203 9.212 70,884 -0.00(-0.05%)
Aug 25, 2017 9.186 9.217 9.142 9.217 120,107 +0.02(+0.24%)
Aug 24, 2017 9.287 9.287 9.098 9.195 118,448 -0.06(-0.67%)
Aug 23, 2017 9.212 9.261 9.174 9.257 90,589 +0.04(+0.48%)
Aug 22, 2017 9.155 9.235 9.155 9.212 68,631 +0.06(+0.68%)
Aug 21, 2017 9.230 9.230 9.124 9.151 64,087 -0.05(-0.58%)
Aug 18, 2017 9.239 9.248 9.111 9.204 120,953 +0.01(+0.10%)
Aug 17, 2017 9.292 9.305 9.191 9.195 62,385 -0.07(-0.71%)
Aug 16, 2017 9.270 9.336 9.221 9.261 159,850 +0.05(+0.53%)
Aug 15, 2017 9.279 9.279 9.177 9.212 62,230 +0.00(+0.05%)
Aug 14, 2017 9.168 9.226 9.124 9.208 86,801 +0.14(+1.56%)
Aug 11, 2017 8.935 9.190 8.837 9.067 195,851 +0.06(+0.64%)
Aug 10, 2017 9.530 9.548 8.979 9.010 242,450 -0.55(-5.72%)
Aug 09, 2017 9.627 9.629 9.477 9.557 100,829 -0.05(-0.56%)
Aug 08, 2017 9.642 9.650 9.580 9.611 95,499 -0.00(-0.05%)
Aug 07, 2017 9.607 9.615 9.572 9.615 82,465 +0.04(+0.44%)
Aug 04, 2017 9.607 9.615 9.572 9.573 57,128 -0.00(-0.03%)
Aug 03, 2017 9.628 9.628 9.554 9.576 90,952 -0.01(-0.14%)
Aug 02, 2017 9.563 9.598 9.541 9.589 101,999 +0.03(+0.27%)
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.