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: 4:10 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 (%)
Aug 31, 2017 9.464 9.523 9.415 9.523 130,181 +0.06(+0.62%)
Aug 30, 2017 9.339 9.464 9.304 9.464 90,404 +0.09(+1.00%)
Aug 29, 2017 9.334 9.379 9.285 9.370 55,688 +0.01(+0.10%)
Aug 28, 2017 9.401 9.401 9.351 9.361 69,758 -0.00(-0.05%)
Aug 25, 2017 9.334 9.366 9.289 9.366 118,201 +0.02(+0.24%)
Aug 24, 2017 9.437 9.437 9.245 9.343 116,568 -0.06(-0.67%)
Aug 23, 2017 9.361 9.410 9.322 9.406 89,150 +0.04(+0.48%)
Aug 22, 2017 9.303 9.384 9.303 9.361 67,541 +0.06(+0.68%)
Aug 21, 2017 9.379 9.379 9.271 9.298 63,069 -0.05(-0.58%)
Aug 18, 2017 9.388 9.397 9.258 9.352 119,033 +0.01(+0.10%)
Aug 17, 2017 9.442 9.455 9.340 9.343 61,394 -0.07(-0.71%)
Aug 16, 2017 9.419 9.487 9.370 9.410 157,312 +0.05(+0.53%)
Aug 15, 2017 9.428 9.428 9.325 9.361 61,242 +0.00(+0.05%)
Aug 14, 2017 9.316 9.375 9.271 9.357 85,423 +0.14(+1.56%)
Aug 11, 2017 9.079 9.339 8.980 9.213 192,742 +0.06(+0.64%)
Aug 10, 2017 9.684 9.702 9.123 9.155 238,601 -0.56(-5.72%)
Aug 09, 2017 9.783 9.785 9.630 9.711 99,228 -0.06(-0.56%)
Aug 08, 2017 9.797 9.806 9.735 9.766 93,983 -0.00(-0.05%)
Aug 07, 2017 9.762 9.770 9.726 9.770 81,156 +0.04(+0.44%)
Aug 04, 2017 9.762 9.770 9.726 9.727 56,221 -0.00(-0.03%)
Aug 03, 2017 9.784 9.784 9.708 9.730 89,508 -0.01(-0.14%)
Aug 02, 2017 9.717 9.753 9.695 9.744 100,380 +0.03(+0.27%)
Aug 01, 2017 9.686 9.717 9.597 9.717 84,253 +0.10(+1.02%)
Jul 31, 2017 9.650 9.655 9.610 9.619 57,262 -0.02(-0.23%)
Jul 28, 2017 9.628 9.686 9.512 9.641 172,312 -0.04(-0.37%)
Jul 27, 2017 9.744 9.788 9.610 9.677 135,944 -0.02(-0.18%)
Jul 26, 2017 9.775 9.793 9.695 9.695 107,626 -0.09(-0.91%)
Jul 25, 2017 9.704 9.855 9.677 9.784 187,823 +0.09(+0.96%)
Jul 24, 2017 9.664 9.690 9.641 9.690 110,892 +0.07(+0.69%)
Jul 21, 2017 9.632 9.744 9.615 9.624 96,669 +0.04(+0.37%)
Jul 20, 2017 9.543 9.650 9.536 9.588 61,618 +0.04(+0.47%)
Jul 19, 2017 9.637 9.708 9.543 9.543 226,324 -0.09(-0.97%)
Jul 18, 2017 9.455 9.641 9.450 9.637 143,417 +0.12(+1.31%)
Jul 17, 2017 9.526 9.588 9.432 9.512 112,371 -0.01(-0.09%)
Jul 14, 2017 9.495 9.535 9.481 9.521 48,921 +0.06(+0.61%)
Jul 13, 2017 9.481 9.495 9.415 9.463 83,671 +0.00(+0.00%)
Jul 12, 2017 9.383 9.463 9.348 9.463 67,518 +0.15(+1.58%)
Jul 11, 2017 9.490 9.508 9.285 9.317 122,532 -0.13(-1.38%)
Jul 10, 2017 9.438 9.531 9.438 9.447 127,768 +0.06(+0.61%)
Jul 07, 2017 9.345 9.416 9.319 9.390 64,184 +0.09(+0.95%)
Jul 06, 2017 9.345 9.385 9.284 9.301 58,555 -0.12(-1.31%)
Jul 05, 2017 9.381 9.425 9.292 9.425 85,491 +0.02(+0.23%)
Jul 03, 2017 9.301 9.403 9.226 9.403 47,645 +0.15(+1.62%)
Jun 30, 2017 9.262 9.297 9.178 9.253 57,429 +0.03(+0.34%)
Jun 29, 2017 9.288 9.288 9.147 9.222 52,704 -0.03(-0.33%)
Jun 28, 2017 9.279 9.284 9.209 9.253 63,312 +0.07(+0.77%)
Jun 27, 2017 9.350 9.367 9.178 9.182 96,795 -0.21(-2.26%)
Jun 26, 2017 9.354 9.433 9.345 9.394 79,074 +0.06(+0.66%)
Jun 23, 2017 9.319 9.376 9.254 9.332 57,193 +0.02(+0.19%)
Jun 22, 2017 9.248 9.315 9.235 9.315 87,990 +0.08(+0.91%)
Jun 21, 2017 9.129 9.231 9.129 9.231 111,818 +0.14(+1.50%)
Jun 20, 2017 9.182 9.182 9.094 9.094 92,471 -0.11(-1.25%)
Jun 19, 2017 9.235 9.267 9.164 9.209 54,074 -0.01(-0.10%)
Jun 16, 2017 9.279 9.292 9.156 9.217 91,639 -0.01(-0.10%)
Jun 15, 2017 9.226 9.226 9.138 9.226 34,040 -0.02(-0.19%)
Jun 14, 2017 9.191 9.288 9.151 9.244 70,869 +0.11(+1.26%)
Jun 13, 2017 9.270 9.284 9.120 9.129 92,183 -0.13(-1.38%)
Jun 12, 2017 9.275 9.275 9.164 9.257 77,443 -0.04(-0.38%)
Jun 09, 2017 9.301 9.350 9.171 9.292 90,436 +0.03(+0.33%)
Jun 08, 2017 9.262 9.301 9.125 9.262 172,890 +0.04(+0.42%)
Jun 07, 2017 9.241 9.293 9.201 9.223 142,298 +0.00(+0.00%)
Jun 06, 2017 9.210 9.236 9.079 9.223 131,824 -0.01(-0.09%)
Jun 05, 2017 9.280 9.293 9.162 9.232 103,551 -0.00(-0.05%)
Jun 02, 2017 9.206 9.333 9.122 9.236 91,584 +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.