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 )

21.02 -0.20 (-0.94%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 13, 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 (%)
May 31, 2016 7.007 7.057 6.905 7.030 157,579 +0.05(+0.73%)
May 27, 2016 6.975 6.979 6.979 6.979 68,288 +0.02(+0.27%)
May 26, 2016 6.909 6.975 6.893 6.961 153,625 +0.08(+1.09%)
May 25, 2016 6.854 6.893 6.838 6.885 114,580 +0.06(+0.92%)
May 24, 2016 6.737 6.842 6.737 6.823 202,004 +0.09(+1.28%)
May 23, 2016 6.776 6.776 6.717 6.737 53,154 -0.04(-0.58%)
May 20, 2016 6.803 6.821 6.748 6.776 70,336 +0.01(+0.12%)
May 19, 2016 6.799 6.803 6.709 6.768 183,037 -0.03(-0.40%)
May 18, 2016 6.799 6.870 6.756 6.795 115,984 -0.05(-0.74%)
May 17, 2016 6.901 6.901 6.817 6.846 143,977 -0.04(-0.51%)
May 16, 2016 6.838 6.893 6.815 6.881 81,922 +0.05(+0.74%)
May 13, 2016 6.858 6.862 6.811 6.831 81,060 -0.02(-0.29%)
May 12, 2016 6.874 6.885 6.827 6.850 108,117 +0.00(+0.06%)
May 11, 2016 6.866 6.897 6.835 6.846 83,633 -0.02(-0.34%)
May 10, 2016 6.924 6.924 6.846 6.870 60,272 +0.02(+0.33%)
May 09, 2016 6.902 6.929 6.847 6.847 46,003 -0.03(-0.39%)
May 06, 2016 6.836 6.913 6.836 6.875 89,778 +0.02(+0.34%)
May 05, 2016 6.898 6.925 6.814 6.851 114,010 -0.01(-0.17%)
May 04, 2016 6.913 6.913 6.851 6.863 69,907 -0.04(-0.62%)
May 03, 2016 6.929 6.940 6.851 6.906 157,883 -0.02(-0.34%)
May 02, 2016 6.948 7.045 6.894 6.929 155,552 +0.03(+0.45%)
Apr 29, 2016 6.917 6.933 6.847 6.898 125,102 -0.05(-0.78%)
Apr 28, 2016 6.998 7.021 6.944 6.952 116,688 -0.04(-0.55%)
Apr 27, 2016 6.948 6.991 6.948 6.991 87,026 +0.06(+0.89%)
Apr 26, 2016 6.960 6.960 6.878 6.929 78,110 -0.02(-0.22%)
Apr 25, 2016 6.983 6.983 6.913 6.944 48,735 -0.03(-0.44%)
Apr 22, 2016 6.975 7.002 6.956 6.975 62,561 +0.02(+0.28%)
Apr 21, 2016 6.944 6.979 6.925 6.956 201,359 +0.02(+0.34%)
Apr 20, 2016 6.925 6.956 6.893 6.933 74,529 +0.02(+0.28%)
Apr 19, 2016 6.940 6.940 6.855 6.913 119,169 +0.04(+0.61%)
Apr 18, 2016 6.894 6.913 6.844 6.872 120,096 -0.01(-0.15%)
Apr 15, 2016 6.894 6.917 6.840 6.882 77,211 -0.00(-0.06%)
Apr 14, 2016 6.836 6.906 6.832 6.886 79,724 +0.02(+0.34%)
Apr 13, 2016 6.844 6.867 6.789 6.863 66,550 +0.02(+0.34%)
Apr 12, 2016 6.778 6.840 6.743 6.840 135,206 +0.05(+0.74%)
Apr 11, 2016 6.751 6.816 6.747 6.789 59,168 +0.02(+0.34%)
Apr 08, 2016 6.778 6.809 6.762 6.766 66,891 +0.00(+0.00%)
Apr 07, 2016 6.735 6.780 6.731 6.766 143,786 +0.03(+0.44%)
Apr 06, 2016 6.686 6.771 6.679 6.736 182,764 +0.03(+0.40%)
Apr 05, 2016 6.736 6.736 6.675 6.709 128,204 -0.05(-0.68%)
Apr 04, 2016 6.786 6.801 6.732 6.755 178,027 -0.07(-0.96%)
Apr 01, 2016 6.740 6.859 6.732 6.821 89,553 +0.00(+0.00%)
Mar 31, 2016 6.801 6.821 6.748 6.821 82,916 +0.03(+0.51%)
Mar 30, 2016 6.771 6.790 6.721 6.786 84,660 +0.07(+1.09%)
Mar 29, 2016 6.660 6.732 6.637 6.713 70,482 +0.06(+0.93%)
Mar 28, 2016 6.709 6.709 6.625 6.652 93,729 -0.02(-0.29%)
Mar 24, 2016 6.683 6.671 6.671 6.671 102,185 -0.06(-0.91%)
Mar 23, 2016 6.732 6.755 6.644 6.732 64,348 -0.02(-0.34%)
Mar 22, 2016 6.725 6.824 6.725 6.755 101,461 -0.02(-0.34%)
Mar 21, 2016 6.690 6.793 6.686 6.778 131,196 +0.06(+0.86%)
Mar 18, 2016 6.752 6.782 6.694 6.721 100,387 +0.00(+0.00%)
Mar 17, 2016 6.637 6.778 6.614 6.721 168,890 +0.04(+0.57%)
Mar 16, 2016 6.548 6.686 6.548 6.683 168,278 +0.08(+1.28%)
Mar 15, 2016 6.637 6.637 6.533 6.598 135,581 -0.05(-0.69%)
Mar 14, 2016 6.614 6.675 6.610 6.644 57,761 -0.01(-0.12%)
Mar 11, 2016 6.679 6.679 6.621 6.652 109,320 +0.03(+0.52%)
Mar 10, 2016 6.556 6.621 6.537 6.617 134,543 +0.04(+0.64%)
Mar 09, 2016 6.564 6.585 6.510 6.575 111,067 +0.07(+1.04%)
Mar 08, 2016 6.492 6.579 6.492 6.507 217,037 -0.05(-0.70%)
Mar 07, 2016 6.583 6.595 6.509 6.553 109,512 -0.02(-0.35%)
Mar 04, 2016 6.492 6.576 6.490 6.576 116,656 +0.13(+1.94%)
Mar 03, 2016 6.424 6.511 6.310 6.450 237,460 +0.07(+1.13%)
Mar 02, 2016 6.317 6.378 6.290 6.378 210,993 +0.07(+1.08%)
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.