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 )

21.42 -0.05 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2017 9.393 9.451 9.344 9.451 131,167 +0.06(+0.62%)
Aug 30, 2017 9.268 9.393 9.234 9.393 91,089 +0.09(+1.00%)
Aug 29, 2017 9.264 9.308 9.215 9.300 56,111 +0.01(+0.10%)
Aug 28, 2017 9.331 9.331 9.281 9.291 70,287 -0.00(-0.05%)
Aug 25, 2017 9.264 9.295 9.220 9.295 119,097 +0.02(+0.24%)
Aug 24, 2017 9.366 9.366 9.175 9.273 117,451 -0.06(-0.67%)
Aug 23, 2017 9.291 9.340 9.252 9.335 89,826 +0.04(+0.48%)
Aug 22, 2017 9.233 9.313 9.233 9.291 68,053 +0.06(+0.67%)
Aug 21, 2017 9.308 9.308 9.202 9.228 63,547 -0.05(-0.58%)
Aug 18, 2017 9.317 9.326 9.189 9.282 119,935 +0.01(+0.10%)
Aug 17, 2017 9.371 9.384 9.269 9.273 61,859 -0.07(-0.71%)
Aug 16, 2017 9.349 9.415 9.300 9.340 158,505 +0.05(+0.53%)
Aug 15, 2017 9.357 9.357 9.255 9.291 61,707 +0.00(+0.05%)
Aug 14, 2017 9.246 9.304 9.202 9.286 86,071 +0.14(+1.56%)
Aug 11, 2017 9.010 9.268 8.912 9.144 194,203 +0.06(+0.64%)
Aug 10, 2017 9.611 9.629 9.055 9.086 240,410 -0.55(-5.72%)
Aug 09, 2017 9.709 9.711 9.558 9.638 99,980 -0.05(-0.56%)
Aug 08, 2017 9.723 9.732 9.662 9.692 94,695 -0.00(-0.05%)
Aug 07, 2017 9.688 9.697 9.653 9.697 81,771 +0.04(+0.44%)
Aug 04, 2017 9.688 9.697 9.653 9.654 56,647 -0.00(-0.03%)
Aug 03, 2017 9.710 9.710 9.635 9.657 90,187 -0.01(-0.14%)
Aug 02, 2017 9.644 9.679 9.622 9.670 101,141 +0.03(+0.27%)
Aug 01, 2017 9.613 9.644 9.525 9.644 84,892 +0.10(+1.02%)
Jul 31, 2017 9.578 9.582 9.538 9.547 57,696 -0.02(-0.23%)
Jul 28, 2017 9.556 9.613 9.441 9.569 173,618 -0.04(-0.37%)
Jul 27, 2017 9.670 9.715 9.538 9.604 136,974 -0.02(-0.18%)
Jul 26, 2017 9.701 9.719 9.622 9.622 108,442 -0.09(-0.91%)
Jul 25, 2017 9.631 9.781 9.604 9.710 189,246 +0.09(+0.96%)
Jul 24, 2017 9.591 9.617 9.569 9.617 111,732 +0.07(+0.69%)
Jul 21, 2017 9.560 9.670 9.542 9.551 97,402 +0.04(+0.37%)
Jul 20, 2017 9.472 9.578 9.464 9.516 62,085 +0.04(+0.47%)
Jul 19, 2017 9.564 9.635 9.472 9.472 228,040 -0.09(-0.97%)
Jul 18, 2017 9.383 9.569 9.379 9.564 144,504 +0.12(+1.31%)
Jul 17, 2017 9.454 9.516 9.361 9.441 113,222 -0.01(-0.09%)
Jul 14, 2017 9.423 9.463 9.410 9.450 49,292 +0.06(+0.61%)
Jul 13, 2017 9.410 9.423 9.344 9.392 84,305 +0.00(+0.00%)
Jul 12, 2017 9.313 9.392 9.277 9.392 68,029 +0.15(+1.58%)
Jul 11, 2017 9.419 9.436 9.216 9.246 123,461 -0.13(-1.38%)
Jul 10, 2017 9.367 9.459 9.367 9.376 128,737 +0.06(+0.61%)
Jul 07, 2017 9.275 9.345 9.249 9.319 64,671 +0.09(+0.95%)
Jul 06, 2017 9.275 9.315 9.214 9.231 58,999 -0.12(-1.31%)
Jul 05, 2017 9.310 9.354 9.223 9.354 86,139 +0.02(+0.23%)
Jul 03, 2017 9.231 9.332 9.156 9.332 48,006 +0.15(+1.62%)
Jun 30, 2017 9.192 9.227 9.109 9.183 57,864 +0.03(+0.33%)
Jun 29, 2017 9.218 9.218 9.078 9.152 53,103 -0.03(-0.33%)
Jun 28, 2017 9.209 9.214 9.140 9.183 63,792 +0.07(+0.77%)
Jun 27, 2017 9.279 9.297 9.109 9.113 97,529 -0.21(-2.26%)
Jun 26, 2017 9.284 9.362 9.274 9.323 79,673 +0.06(+0.66%)
Jun 23, 2017 9.249 9.306 9.184 9.262 57,627 +0.02(+0.19%)
Jun 22, 2017 9.179 9.244 9.166 9.244 88,657 +0.08(+0.91%)
Jun 21, 2017 9.060 9.161 9.060 9.161 112,666 +0.14(+1.50%)
Jun 20, 2017 9.113 9.113 9.025 9.025 93,171 -0.11(-1.25%)
Jun 19, 2017 9.166 9.197 9.095 9.139 54,484 -0.01(-0.10%)
Jun 16, 2017 9.209 9.223 9.087 9.148 92,334 -0.01(-0.10%)
Jun 15, 2017 9.157 9.157 9.069 9.157 34,298 -0.02(-0.19%)
Jun 14, 2017 9.122 9.218 9.082 9.174 71,406 +0.11(+1.26%)
Jun 13, 2017 9.201 9.214 9.052 9.060 92,882 -0.13(-1.38%)
Jun 12, 2017 9.205 9.205 9.095 9.187 78,030 -0.04(-0.38%)
Jun 09, 2017 9.231 9.279 9.102 9.223 91,122 +0.03(+0.33%)
Jun 08, 2017 9.192 9.231 9.056 9.192 174,201 +0.04(+0.42%)
Jun 07, 2017 9.171 9.223 9.132 9.154 143,377 +0.00(+0.00%)
Jun 06, 2017 9.141 9.167 9.010 9.154 132,823 -0.01(-0.09%)
Jun 05, 2017 9.210 9.223 9.093 9.162 104,336 -0.00(-0.05%)
Jun 02, 2017 9.136 9.262 9.054 9.167 92,278 +0.10(+1.10%)
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.