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 )

22.62 +0.03 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2017 9.260 9.296 9.176 9.252 57,436 +0.03(+0.34%)
Jun 29, 2017 9.287 9.287 9.146 9.221 52,710 -0.03(-0.33%)
Jun 28, 2017 9.278 9.282 9.208 9.252 63,320 +0.07(+0.77%)
Jun 27, 2017 9.349 9.366 9.176 9.181 96,808 -0.21(-2.26%)
Jun 26, 2017 9.353 9.432 9.343 9.393 79,084 +0.06(+0.66%)
Jun 23, 2017 9.318 9.375 9.253 9.331 57,201 +0.02(+0.19%)
Jun 22, 2017 9.247 9.313 9.234 9.313 88,001 +0.08(+0.91%)
Jun 21, 2017 9.128 9.229 9.128 9.229 111,833 +0.14(+1.50%)
Jun 20, 2017 9.181 9.181 9.093 9.093 92,483 -0.11(-1.25%)
Jun 19, 2017 9.234 9.266 9.163 9.207 54,081 -0.01(-0.10%)
Jun 16, 2017 9.278 9.291 9.154 9.216 91,651 -0.01(-0.10%)
Jun 15, 2017 9.225 9.225 9.137 9.225 34,044 -0.02(-0.19%)
Jun 14, 2017 9.190 9.287 9.150 9.243 70,878 +0.11(+1.26%)
Jun 13, 2017 9.269 9.282 9.119 9.128 92,195 -0.13(-1.38%)
Jun 12, 2017 9.274 9.274 9.163 9.256 77,453 -0.04(-0.38%)
Jun 09, 2017 9.300 9.349 9.170 9.291 90,448 +0.03(+0.33%)
Jun 08, 2017 9.260 9.300 9.123 9.260 172,913 +0.04(+0.42%)
Jun 07, 2017 9.239 9.292 9.200 9.222 142,317 +0.00(+0.00%)
Jun 06, 2017 9.209 9.235 9.077 9.222 131,841 -0.01(-0.09%)
Jun 05, 2017 9.279 9.292 9.161 9.231 103,565 -0.00(-0.05%)
Jun 02, 2017 9.204 9.331 9.121 9.235 91,596 +0.10(+1.10%)
Jun 01, 2017 9.130 9.178 9.090 9.134 92,548 +0.00(+0.05%)
May 31, 2017 8.985 9.130 8.942 9.130 94,076 +0.13(+1.41%)
May 30, 2017 8.972 9.042 8.937 9.003 67,738 +0.05(+0.59%)
May 26, 2017 8.999 9.029 8.899 8.950 190,468 +0.00(+0.05%)
May 25, 2017 9.073 9.106 8.946 8.946 80,568 -0.14(-1.59%)
May 24, 2017 9.086 9.126 9.007 9.091 89,671 +0.05(+0.58%)
May 23, 2017 9.042 9.042 8.972 9.038 68,789 +0.03(+0.34%)
May 22, 2017 8.994 9.029 8.942 9.007 86,921 +0.06(+0.69%)
May 19, 2017 8.863 8.994 8.863 8.946 88,408 +0.09(+0.99%)
May 18, 2017 8.810 8.933 8.780 8.858 91,991 -0.02(-0.20%)
May 17, 2017 9.003 9.047 8.736 8.876 212,396 -0.17(-1.84%)
May 16, 2017 9.038 9.042 8.950 9.042 70,052 +0.04(+0.39%)
May 15, 2017 9.047 9.069 8.955 9.007 61,412 +0.00(+0.05%)
May 12, 2017 8.999 9.029 8.937 9.003 70,438 +0.04(+0.39%)
May 11, 2017 8.968 9.029 8.946 8.968 75,870 -0.02(-0.19%)
May 10, 2017 8.950 9.025 8.950 8.985 52,460 -0.00(-0.05%)
May 09, 2017 9.025 9.086 8.946 8.990 57,658 -0.04(-0.40%)
May 08, 2017 9.078 9.078 9.009 9.026 68,202 +0.00(+0.00%)
May 05, 2017 9.022 9.061 8.944 9.026 108,520 +0.07(+0.73%)
May 04, 2017 9.174 9.200 8.952 8.961 133,593 -0.20(-2.23%)
May 03, 2017 9.135 9.165 9.109 9.165 108,688 +0.06(+0.62%)
May 02, 2017 9.065 9.196 9.057 9.109 166,959 +0.05(+0.53%)
May 01, 2017 9.044 9.072 9.004 9.061 110,516 +0.07(+0.82%)
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%)
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.