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 (%)
May 31, 2017 8.987 9.131 8.943 9.131 94,064 +0.13(+1.41%)
May 30, 2017 8.974 9.044 8.938 9.004 67,729 +0.05(+0.59%)
May 26, 2017 9.000 9.030 8.900 8.952 190,443 +0.00(+0.05%)
May 25, 2017 9.074 9.107 8.947 8.947 80,557 -0.14(-1.59%)
May 24, 2017 9.087 9.127 9.009 9.092 89,659 +0.05(+0.58%)
May 23, 2017 9.044 9.044 8.974 9.039 68,780 +0.03(+0.34%)
May 22, 2017 8.995 9.030 8.943 9.009 86,910 +0.06(+0.69%)
May 19, 2017 8.864 8.995 8.864 8.947 88,396 +0.09(+0.99%)
May 18, 2017 8.811 8.934 8.781 8.860 91,979 -0.02(-0.20%)
May 17, 2017 9.004 9.048 8.737 8.877 212,368 -0.17(-1.84%)
May 16, 2017 9.039 9.044 8.952 9.044 70,042 +0.04(+0.39%)
May 15, 2017 9.048 9.070 8.956 9.009 61,404 +0.00(+0.05%)
May 12, 2017 9.000 9.030 8.938 9.004 70,428 +0.04(+0.39%)
May 11, 2017 8.969 9.030 8.947 8.969 75,861 -0.02(-0.19%)
May 10, 2017 8.952 9.026 8.952 8.987 52,453 -0.00(-0.05%)
May 09, 2017 9.026 9.087 8.947 8.991 57,650 -0.04(-0.40%)
May 08, 2017 9.079 9.079 9.010 9.027 68,193 +0.00(+0.00%)
May 05, 2017 9.023 9.062 8.945 9.027 108,506 +0.07(+0.73%)
May 04, 2017 9.175 9.201 8.954 8.962 133,576 -0.20(-2.23%)
May 03, 2017 9.136 9.166 9.110 9.166 108,674 +0.06(+0.62%)
May 02, 2017 9.066 9.197 9.058 9.110 166,937 +0.05(+0.53%)
May 01, 2017 9.045 9.073 9.006 9.062 110,502 +0.07(+0.82%)
Apr 28, 2017 8.958 9.037 8.914 8.988 61,791 +0.07(+0.73%)
Apr 27, 2017 8.940 8.958 8.888 8.923 75,584 +0.03(+0.29%)
Apr 26, 2017 8.993 8.993 8.893 8.897 136,527 -0.12(-1.30%)
Apr 25, 2017 9.058 9.079 8.945 9.014 191,581 +0.00(+0.05%)
Apr 24, 2017 9.006 9.084 8.971 9.010 188,259 +0.07(+0.83%)
Apr 21, 2017 8.949 8.958 8.888 8.936 56,207 +0.04(+0.49%)
Apr 20, 2017 8.906 8.958 8.880 8.893 110,950 +0.00(+0.05%)
Apr 19, 2017 8.988 8.997 8.823 8.888 187,394 -0.03(-0.39%)
Apr 18, 2017 8.967 8.997 8.871 8.923 127,326 -0.07(-0.77%)
Apr 17, 2017 8.923 9.036 8.867 8.993 122,561 +0.13(+1.42%)
Apr 13, 2017 8.936 8.988 8.815 8.867 67,235 -0.03(-0.34%)
Apr 12, 2017 8.932 9.018 8.862 8.897 130,194 +0.02(+0.20%)
Apr 11, 2017 8.962 8.993 8.815 8.880 80,020 -0.04(-0.40%)
Apr 10, 2017 8.937 8.959 8.894 8.916 90,014 +0.01(+0.15%)
Apr 07, 2017 8.890 8.946 8.821 8.903 119,446 +0.07(+0.78%)
Apr 06, 2017 8.933 8.950 8.821 8.834 206,451 -0.03(-0.34%)
Apr 05, 2017 8.834 8.903 8.834 8.864 81,045 +0.03(+0.39%)
Apr 04, 2017 8.825 8.830 8.790 8.830 136,691 +0.02(+0.24%)
Apr 03, 2017 8.838 8.838 8.752 8.808 75,174 +0.05(+0.59%)
Mar 31, 2017 8.733 8.761 8.670 8.756 81,650 +0.03(+0.35%)
Mar 30, 2017 8.657 8.726 8.623 8.726 137,631 +0.11(+1.30%)
Mar 29, 2017 8.528 8.614 8.528 8.614 89,599 +0.13(+1.58%)
Mar 28, 2017 8.493 8.569 8.480 8.480 80,207 +0.03(+0.31%)
Mar 27, 2017 8.386 8.541 8.334 8.455 77,963 +0.01(+0.15%)
Mar 24, 2017 8.485 8.489 8.356 8.442 72,577 +0.00(+0.05%)
Mar 23, 2017 8.485 8.554 8.416 8.437 79,478 -0.05(-0.56%)
Mar 22, 2017 8.429 8.489 8.381 8.485 95,751 +0.08(+0.92%)
Mar 21, 2017 8.528 8.597 8.377 8.407 99,278 -0.12(-1.46%)
Mar 20, 2017 8.618 8.640 8.478 8.532 146,702 -0.04(-0.45%)
Mar 17, 2017 8.627 8.635 8.511 8.571 91,650 -0.02(-0.20%)
Mar 16, 2017 8.597 8.601 8.489 8.588 75,039 -0.01(-0.10%)
Mar 15, 2017 8.424 8.601 8.293 8.597 167,950 +0.21(+2.47%)
Mar 14, 2017 8.403 8.485 8.364 8.390 114,195 -0.07(-0.87%)
Mar 13, 2017 8.588 8.588 8.455 8.463 141,399 -0.15(-1.70%)
Mar 10, 2017 8.636 8.636 8.381 8.610 269,913 +0.03(+0.40%)
Mar 09, 2017 8.739 8.739 8.480 8.575 148,983 -0.18(-2.03%)
Mar 08, 2017 8.753 8.869 8.733 8.753 122,735 +0.00(+0.02%)
Mar 07, 2017 8.805 8.805 8.748 8.752 121,477 -0.07(-0.84%)
Mar 06, 2017 8.869 8.869 8.783 8.826 68,202 -0.01(-0.10%)
Mar 03, 2017 8.830 8.869 8.786 8.834 122,873 +0.07(+0.78%)
Mar 02, 2017 8.817 8.826 8.715 8.766 96,044 +0.01(+0.10%)
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.