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 )

20.63 -0.20 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Dec 29, 2017 9.936 9.936 9.936 0 +0.08(+0.83%)
Dec 28, 2017 9.877 9.877 9.840 9.854 67,772 +0.01(+0.14%)
Dec 27, 2017 9.899 9.977 9.827 9.840 87,049 -0.04(-0.37%)
Dec 26, 2017 9.940 10.02 9.845 9.877 138,591 -0.10(-0.96%)
Dec 22, 2017 9.968 10.09 9.936 9.972 147,337 -0.05(-0.45%)
Dec 21, 2017 10.03 10.10 10.01 10.02 57,733 +0.03(+0.31%)
Dec 20, 2017 10.07 10.14 9.972 9.986 155,809 -0.04(-0.36%)
Dec 19, 2017 10.03 10.10 10.02 10.02 98,508 -0.01(-0.09%)
Dec 18, 2017 10.01 10.05 9.927 10.03 136,006 +0.11(+1.10%)
Dec 15, 2017 9.936 9.940 9.886 9.922 52,673 +0.05(+0.51%)
Dec 14, 2017 9.959 9.963 9.872 9.872 56,817 -0.05(-0.50%)
Dec 13, 2017 9.886 9.945 9.872 9.922 95,158 -0.00(-0.05%)
Dec 12, 2017 10.04 10.04 9.904 9.927 87,913 -0.09(-0.86%)
Dec 11, 2017 9.845 10.01 9.845 10.01 123,879 +0.17(+1.76%)
Dec 08, 2017 10.10 10.10 9.840 9.840 130,742 -0.16(-1.61%)
Dec 07, 2017 10.04 10.05 9.915 10.00 65,485 +0.02(+0.23%)
Dec 06, 2017 9.861 10.02 9.838 9.978 108,089 +0.14(+1.42%)
Dec 05, 2017 9.865 9.883 9.816 9.838 168,027 -0.03(-0.32%)
Dec 04, 2017 9.947 9.947 9.865 9.870 124,393 -0.09(-0.95%)
Dec 01, 2017 10.06 10.06 9.920 9.965 76,218 -0.10(-0.99%)
Nov 30, 2017 9.969 10.06 9.847 10.06 217,067 +0.14(+1.36%)
Nov 29, 2017 10.04 10.04 9.910 9.929 118,038 -0.13(-1.30%)
Nov 28, 2017 9.978 10.06 9.933 10.06 88,918 +0.10(+1.04%)
Nov 27, 2017 10.04 10.04 9.901 9.956 43,038 -0.07(-0.68%)
Nov 24, 2017 9.978 10.06 9.969 10.02 53,653 +0.10(+1.05%)
Nov 22, 2017 9.829 9.987 9.811 9.920 63,791 +0.10(+1.06%)
Nov 21, 2017 9.820 9.856 9.807 9.816 73,031 -0.00(-0.05%)
Nov 20, 2017 9.820 9.890 9.752 9.820 118,025 +0.00(+0.05%)
Nov 17, 2017 9.929 9.980 9.784 9.816 94,309 -0.07(-0.73%)
Nov 16, 2017 9.879 10.28 9.843 9.888 109,910 +0.08(+0.78%)
Nov 15, 2017 9.847 9.906 9.766 9.811 114,878 -0.10(-1.00%)
Nov 14, 2017 9.879 9.915 9.752 9.911 69,182 -0.00(-0.05%)
Nov 13, 2017 9.920 10.01 9.843 9.915 75,128 -0.00(-0.05%)
Nov 10, 2017 9.933 10.01 9.879 9.920 63,928 -0.04(-0.42%)
Nov 09, 2017 10.01 10.02 9.791 9.962 72,187 -0.01(-0.13%)
Nov 08, 2017 10.10 10.11 9.948 9.975 72,214 -0.07(-0.71%)
Nov 07, 2017 9.988 10.05 9.926 10.05 90,608 +0.05(+0.49%)
Nov 06, 2017 9.993 9.997 9.953 9.997 79,004 +0.01(+0.09%)
Nov 03, 2017 9.953 10.04 9.953 9.988 87,801 +0.02(+0.18%)
Nov 02, 2017 9.872 10.00 9.827 9.970 101,394 +0.09(+0.91%)
Nov 01, 2017 9.903 9.958 9.881 9.881 50,507 +0.04(+0.41%)
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%)
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.