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 )

22.77 +0.18 (+0.80%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 28, 2017 8.957 9.035 8.913 8.987 61,799 +0.07(+0.73%)
Apr 27, 2017 8.939 8.957 8.887 8.922 75,594 +0.03(+0.29%)
Apr 26, 2017 8.991 8.991 8.892 8.896 136,545 -0.12(-1.30%)
Apr 25, 2017 9.057 9.078 8.944 9.013 191,606 +0.00(+0.05%)
Apr 24, 2017 9.004 9.083 8.970 9.009 188,284 +0.07(+0.83%)
Apr 21, 2017 8.948 8.957 8.887 8.935 56,214 +0.04(+0.49%)
Apr 20, 2017 8.905 8.957 8.879 8.892 110,965 +0.00(+0.05%)
Apr 19, 2017 8.987 8.996 8.822 8.887 187,418 -0.03(-0.39%)
Apr 18, 2017 8.965 8.996 8.870 8.922 127,343 -0.07(-0.77%)
Apr 17, 2017 8.922 9.035 8.865 8.991 122,577 +0.13(+1.42%)
Apr 13, 2017 8.935 8.987 8.813 8.865 67,244 -0.03(-0.34%)
Apr 12, 2017 8.931 9.017 8.861 8.896 130,211 +0.02(+0.20%)
Apr 11, 2017 8.961 8.991 8.813 8.879 80,031 -0.04(-0.40%)
Apr 10, 2017 8.936 8.958 8.893 8.915 90,026 +0.01(+0.15%)
Apr 07, 2017 8.889 8.945 8.820 8.902 119,462 +0.07(+0.78%)
Apr 06, 2017 8.932 8.949 8.820 8.833 206,478 -0.03(-0.34%)
Apr 05, 2017 8.833 8.902 8.833 8.863 81,055 +0.03(+0.39%)
Apr 04, 2017 8.824 8.828 8.789 8.828 136,709 +0.02(+0.24%)
Apr 03, 2017 8.837 8.837 8.751 8.807 75,183 +0.05(+0.59%)
Mar 31, 2017 8.732 8.759 8.669 8.755 81,661 +0.03(+0.35%)
Mar 30, 2017 8.656 8.725 8.622 8.725 137,649 +0.11(+1.30%)
Mar 29, 2017 8.527 8.613 8.527 8.613 89,610 +0.13(+1.58%)
Mar 28, 2017 8.492 8.568 8.479 8.479 80,218 +0.03(+0.31%)
Mar 27, 2017 8.385 8.540 8.333 8.454 77,973 +0.01(+0.15%)
Mar 24, 2017 8.484 8.488 8.354 8.441 72,586 +0.00(+0.05%)
Mar 23, 2017 8.484 8.553 8.415 8.436 79,489 -0.05(-0.56%)
Mar 22, 2017 8.428 8.488 8.380 8.484 95,763 +0.08(+0.92%)
Mar 21, 2017 8.527 8.596 8.376 8.406 99,291 -0.12(-1.46%)
Mar 20, 2017 8.617 8.639 8.477 8.531 146,721 -0.04(-0.45%)
Mar 17, 2017 8.626 8.634 8.510 8.570 91,662 -0.02(-0.20%)
Mar 16, 2017 8.596 8.600 8.488 8.587 75,049 -0.01(-0.10%)
Mar 15, 2017 8.423 8.600 8.292 8.596 167,972 +0.21(+2.47%)
Mar 14, 2017 8.402 8.484 8.363 8.389 114,210 -0.07(-0.87%)
Mar 13, 2017 8.587 8.587 8.454 8.462 141,418 -0.15(-1.70%)
Mar 10, 2017 8.634 8.634 8.380 8.609 269,948 +0.03(+0.40%)
Mar 09, 2017 8.738 8.738 8.479 8.574 149,003 -0.18(-2.03%)
Mar 08, 2017 8.752 8.868 8.732 8.752 122,751 +0.00(+0.02%)
Mar 07, 2017 8.803 8.803 8.747 8.750 121,492 -0.07(-0.84%)
Mar 06, 2017 8.868 8.868 8.782 8.825 68,211 -0.01(-0.10%)
Mar 03, 2017 8.829 8.868 8.785 8.833 122,889 +0.07(+0.78%)
Mar 02, 2017 8.816 8.825 8.714 8.765 96,057 +0.01(+0.10%)
Mar 01, 2017 8.795 8.859 8.744 8.756 135,876 -0.03(-0.39%)
Feb 28, 2017 8.825 8.855 8.777 8.791 94,770 -0.03(-0.29%)
Feb 27, 2017 8.752 8.825 8.701 8.816 93,078 +0.08(+0.93%)
Feb 24, 2017 8.756 8.769 8.684 8.735 97,227 -0.04(-0.44%)
Feb 23, 2017 8.658 8.842 8.607 8.773 99,747 +0.10(+1.18%)
Feb 22, 2017 8.556 8.671 8.530 8.671 62,274 +0.09(+1.05%)
Feb 21, 2017 8.556 8.624 8.534 8.581 64,160 +0.03(+0.30%)
Feb 17, 2017 8.556 8.556 8.556 0 -0.03(-0.40%)
Feb 16, 2017 8.667 8.684 8.521 8.590 75,015 -0.03(-0.40%)
Feb 15, 2017 8.641 8.641 8.556 8.624 125,225 +0.02(+0.20%)
Feb 14, 2017 8.726 8.726 8.585 8.607 79,281 -0.10(-1.13%)
Feb 13, 2017 8.735 8.744 8.654 8.705 93,305 +0.03(+0.30%)
Feb 10, 2017 8.773 8.773 8.645 8.679 87,050 -0.07(-0.78%)
Feb 09, 2017 8.513 8.752 8.513 8.748 164,106 +0.27(+3.16%)
Feb 08, 2017 8.425 8.530 8.425 8.480 93,805 +0.01(+0.10%)
Feb 07, 2017 8.582 8.582 8.471 8.471 96,554 -0.11(-1.33%)
Feb 06, 2017 8.510 8.620 8.497 8.586 115,334 +0.09(+1.05%)
Feb 03, 2017 8.450 8.544 8.425 8.497 68,233 +0.08(+0.91%)
Feb 02, 2017 8.387 8.454 8.374 8.421 115,271 +0.04(+0.51%)
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.