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 )

21.22 -0.00 (-0.01%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 13, 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 (%)
Nov 30, 2015 6.648 6.721 6.644 6.659 202,947 +0.02(+0.33%)
Nov 27, 2015 6.644 6.648 6.589 6.636 30,008 +0.02(+0.28%)
Nov 25, 2015 6.592 6.618 6.618 6.618 265,950 +0.06(+0.84%)
Nov 24, 2015 6.541 6.636 6.519 6.563 189,373 +0.03(+0.42%)
Nov 23, 2015 6.555 6.629 6.500 6.535 335,081 +0.01(+0.14%)
Nov 20, 2015 6.574 6.614 6.489 6.526 200,502 -0.01(-0.17%)
Nov 19, 2015 6.570 6.577 6.504 6.537 208,242 -0.04(-0.62%)
Nov 18, 2015 6.522 6.578 6.515 6.578 426,907 +0.05(+0.73%)
Nov 17, 2015 6.570 6.600 6.496 6.530 219,924 -0.04(-0.62%)
Nov 16, 2015 6.614 6.614 6.471 6.570 234,622 -0.01(-0.10%)
Nov 13, 2015 6.589 6.611 6.485 6.577 124,847 -0.04(-0.62%)
Nov 12, 2015 6.684 6.699 6.548 6.618 142,356 -0.06(-0.94%)
Nov 11, 2015 6.828 6.828 6.636 6.681 184,322 -0.04(-0.66%)
Nov 10, 2015 6.695 6.760 6.629 6.725 176,349 -0.04(-0.65%)
Nov 09, 2015 6.852 6.869 6.758 6.769 123,596 -0.11(-1.57%)
Nov 06, 2015 6.910 6.952 6.826 6.877 143,959 -0.08(-1.10%)
Nov 05, 2015 6.976 6.976 6.884 6.954 209,051 +0.04(+0.53%)
Nov 04, 2015 6.936 6.947 6.892 6.917 165,291 +0.02(+0.25%)
Nov 03, 2015 6.888 6.979 6.884 6.900 168,853 -0.01(-0.15%)
Nov 02, 2015 6.965 6.972 6.870 6.910 153,610 +0.01(+0.11%)
Oct 30, 2015 6.830 6.936 6.830 6.903 165,406 +0.07(+1.02%)
Oct 29, 2015 6.844 6.888 6.804 6.833 125,693 -0.01(-0.16%)
Oct 28, 2015 6.826 6.884 6.768 6.844 101,376 +0.05(+0.70%)
Oct 27, 2015 6.811 6.859 6.757 6.797 183,061 -0.07(-1.06%)
Oct 26, 2015 6.870 6.903 6.808 6.870 161,502 -0.01(-0.21%)
Oct 23, 2015 6.830 6.925 6.830 6.884 99,859 +0.07(+1.07%)
Oct 22, 2015 6.793 6.863 6.776 6.811 192,674 +0.09(+1.36%)
Oct 21, 2015 6.793 6.793 6.709 6.720 95,741 -0.01(-0.20%)
Oct 20, 2015 6.793 6.800 6.724 6.734 93,510 -0.02(-0.34%)
Oct 19, 2015 6.808 6.808 6.695 6.757 93,918 -0.03(-0.38%)
Oct 16, 2015 6.742 6.833 6.676 6.782 144,509 +0.03(+0.38%)
Oct 15, 2015 6.780 6.789 6.716 6.757 99,153 +0.07(+0.98%)
Oct 14, 2015 6.757 6.793 6.658 6.691 198,868 -0.03(-0.38%)
Oct 13, 2015 6.731 6.789 6.654 6.716 106,524 -0.01(-0.22%)
Oct 12, 2015 6.786 6.793 6.688 6.731 121,104 -0.08(-1.13%)
Oct 09, 2015 6.757 6.841 6.753 6.808 87,341 +0.06(+0.82%)
Oct 08, 2015 6.669 6.753 6.612 6.753 60,319 +0.11(+1.63%)
Oct 07, 2015 6.666 6.818 6.540 6.644 131,920 -0.02(-0.33%)
Oct 06, 2015 6.642 6.706 6.547 6.666 87,593 +0.05(+0.82%)
Oct 05, 2015 6.587 6.721 6.541 6.612 147,201 +0.13(+2.01%)
Oct 02, 2015 6.369 6.482 6.271 6.482 174,214 +0.15(+2.40%)
Oct 01, 2015 6.467 6.529 6.236 6.330 256,380 +0.02(+0.34%)
Sep 30, 2015 6.319 6.333 6.236 6.308 183,484 +0.10(+1.57%)
Sep 29, 2015 6.438 6.492 6.188 6.210 188,475 -0.04(-0.69%)
Sep 28, 2015 6.616 6.648 6.243 6.254 377,558 -0.35(-5.26%)
Sep 25, 2015 6.699 6.825 6.529 6.601 206,217 -0.04(-0.54%)
Sep 24, 2015 6.554 6.637 6.406 6.637 324,170 +0.08(+1.27%)
Sep 23, 2015 6.742 6.771 6.554 6.554 284,584 -0.13(-1.95%)
Sep 22, 2015 6.796 6.833 6.507 6.684 414,836 -0.09(-1.34%)
Sep 21, 2015 6.869 6.948 6.724 6.775 210,387 -0.09(-1.32%)
Sep 18, 2015 6.840 7.021 6.666 6.865 140,746 +0.05(+0.80%)
Sep 17, 2015 6.778 6.889 6.749 6.811 297,281 +0.02(+0.32%)
Sep 16, 2015 6.644 6.858 6.608 6.789 445,704 +0.11(+1.68%)
Sep 15, 2015 6.605 6.677 6.558 6.677 217,510 +0.12(+1.82%)
Sep 14, 2015 6.641 6.677 6.521 6.558 423,960 -0.07(-0.98%)
Sep 11, 2015 6.601 6.684 6.594 6.623 244,109 -0.03(-0.38%)
Sep 10, 2015 6.677 6.720 6.525 6.648 145,126 +0.01(+0.11%)
Sep 09, 2015 6.695 6.789 6.641 6.641 141,655 -0.06(-0.93%)
Sep 08, 2015 6.757 6.786 6.574 6.703 188,320 +0.08(+1.14%)
Sep 04, 2015 6.528 6.628 6.628 6.628 87,825 -0.06(-0.96%)
Sep 03, 2015 6.833 6.833 6.668 6.693 114,647 -0.09(-1.36%)
Sep 02, 2015 6.671 6.800 6.513 6.785 148,006 +0.21(+3.15%)
Sep 01, 2015 6.779 6.786 6.481 6.578 182,841 -0.15(-2.24%)
Aug 31, 2015 6.915 6.915 6.721 6.729 167,735 -0.14(-2.04%)
Aug 28, 2015 6.517 6.890 6.517 6.868 136,600 +0.18(+2.68%)
Aug 27, 2015 6.711 6.721 6.467 6.689 305,393 +0.16(+2.53%)
Aug 26, 2015 6.277 6.578 6.208 6.524 311,515 +0.17(+2.71%)
Aug 25, 2015 6.524 6.563 6.316 6.352 219,123 -0.07(-1.06%)
Aug 24, 2015 6.341 6.653 5.983 6.420 326,459 -0.39(-5.77%)
Aug 21, 2015 6.990 7.008 6.757 6.813 287,496 -0.22(-3.08%)
Aug 20, 2015 7.177 7.264 6.929 7.030 289,489 -0.15(-2.05%)
Aug 19, 2015 7.191 7.301 7.048 7.177 188,375 -0.09(-1.28%)
Aug 18, 2015 7.184 7.399 7.180 7.270 190,743 +0.10(+1.40%)
Aug 17, 2015 7.177 7.177 7.051 7.170 146,799 -0.00(-0.05%)
Aug 14, 2015 7.245 7.267 7.148 7.173 107,997 -0.00(-0.00%)
Aug 13, 2015 7.231 7.231 7.037 7.173 150,298 +0.00(+0.05%)
Aug 12, 2015 7.292 7.292 7.023 7.170 123,527 -0.13(-1.77%)
Aug 11, 2015 7.399 7.449 7.292 7.299 76,171 -0.16(-2.18%)
Aug 10, 2015 7.472 7.472 7.401 7.461 101,995 +0.04(+0.53%)
Aug 07, 2015 7.351 7.451 7.351 7.422 83,614 -0.02(-0.24%)
Aug 06, 2015 7.593 7.593 7.348 7.440 72,589 -0.04(-0.52%)
Aug 05, 2015 7.476 7.597 7.472 7.479 99,336 -0.01(-0.14%)
Aug 04, 2015 7.315 7.600 7.301 7.490 248,798 +0.18(+2.43%)
Aug 03, 2015 7.472 7.472 7.301 7.312 111,273 -0.14(-1.86%)
Jul 31, 2015 7.461 7.472 7.422 7.451 145,324 -0.03(-0.38%)
Jul 30, 2015 7.700 7.700 7.479 7.479 169,343 -0.07(-0.94%)
Jul 29, 2015 7.625 7.625 7.518 7.550 123,695 +0.01(+0.19%)
Jul 28, 2015 7.401 7.785 7.401 7.536 128,703 +0.07(+0.91%)
Jul 27, 2015 7.529 7.682 7.412 7.468 166,353 -0.10(-1.32%)
Jul 24, 2015 7.472 7.619 7.364 7.568 320,994 +0.18(+2.46%)
Jul 23, 2015 7.436 7.447 7.323 7.387 147,711 -0.04(-0.53%)
Jul 22, 2015 7.294 7.436 7.294 7.426 192,945 +0.12(+1.66%)
Jul 21, 2015 7.376 7.433 7.266 7.305 190,245 -0.14(-1.91%)
Jul 20, 2015 7.582 7.625 7.347 7.447 196,141 -0.17(-2.24%)
Jul 17, 2015 7.746 7.746 7.614 7.618 49,897 -0.18(-2.33%)
Jul 16, 2015 7.849 7.849 7.778 7.799 74,908 -0.05(-0.65%)
Jul 15, 2015 7.928 8.034 7.829 7.850 82,820 -0.08(-0.98%)
Jul 14, 2015 8.055 8.055 7.928 7.928 127,033 -0.17(-2.14%)
Jul 13, 2015 8.115 8.207 8.090 8.101 50,852 -0.08(-0.95%)
Jul 10, 2015 8.193 8.210 8.104 8.179 67,682 +0.00(+0.04%)
Jul 09, 2015 8.076 8.299 7.889 8.175 151,666 +0.09(+1.09%)
Jul 08, 2015 8.140 8.140 8.083 8.087 13,612 -0.15(-1.80%)
Jul 07, 2015 8.327 8.327 8.133 8.235 106,151 -0.13(-1.60%)
Jul 06, 2015 8.362 8.412 8.256 8.369 67,599 -0.09(-1.09%)
Jul 02, 2015 8.482 8.461 8.461 8.461 115,252 -0.02(-0.25%)
Jul 01, 2015 8.475 8.482 8.316 8.482 112,947 +0.00(+0.00%)
Jun 30, 2015 8.553 8.780 8.408 8.482 377,236 -0.06(-0.74%)
Jun 29, 2015 8.793 8.814 8.535 8.546 1,108,957 -0.25(-2.81%)
Jun 26, 2015 8.793 8.853 8.793 8.793 147,809 +0.00(+0.00%)
Jun 25, 2015 8.800 8.825 8.793 8.793 148,616 +0.00(+0.00%)
Jun 24, 2015 8.814 8.881 8.793 8.793 216,474 -0.02(-0.20%)
Jun 23, 2015 8.797 9.182 8.797 8.811 573,699 +0.01(+0.12%)
Jun 22, 2015 8.804 9.001 8.793 8.800 327,275 -0.00(-0.04%)
Jun 19, 2015 8.811 8.811 8.797 8.804 5,592 +0.01(+0.08%)
Jun 18, 2015 8.797 8.804 8.793 8.797 48,315 +0.00(+0.00%)
Jun 17, 2015 8.811 8.811 8.797 8.797 36,997 +0.00(+0.00%)
Jun 16, 2015 8.800 8.825 8.797 8.797 86,586 +0.00(+0.00%)
Jun 15, 2015 8.797 8.800 8.797 8.797 20,334 -0.00(-0.04%)
Jun 12, 2015 8.793 8.807 8.793 8.800 19,502 +0.01(+0.08%)
Jun 11, 2015 8.811 8.811 8.793 8.793 28,719 -0.01(-0.16%)
Jun 10, 2015 8.807 8.811 8.797 8.807 53,118 +0.01(+0.16%)
Jun 09, 2015 8.793 8.807 8.793 8.793 64,082 -0.00(-0.04%)
Jun 08, 2015 8.825 8.825 8.797 8.797 29,591 +0.00(+0.04%)
Jun 05, 2015 8.793 8.800 8.793 8.793 179,463 +0.00(+0.00%)
Jun 04, 2015 8.793 8.807 8.793 8.793 238,406 +0.00(+0.00%)
Jun 03, 2015 8.811 8.811 8.793 8.793 39,350 -0.02(-0.20%)
Jun 02, 2015 8.824 8.824 8.808 8.811 49,247 -0.01(-0.12%)
Jun 01, 2015 8.811 8.825 8.811 8.821 38,452 +0.01(+0.12%)
May 29, 2015 8.811 8.814 8.797 8.811 38,976 -0.01(-0.08%)
May 28, 2015 8.811 8.818 8.793 8.818 97,803 +0.01(+0.08%)
May 27, 2015 8.828 8.828 8.804 8.811 166,414 -0.02(-0.20%)
May 26, 2015 8.821 8.828 8.793 8.828 194,262 +0.01(+0.08%)
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.