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 )

21.10 -0.12 (-0.57%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2016 7.643 7.647 7.566 7.630 84,548 -0.02(-0.21%)
Aug 30, 2016 7.655 7.667 7.614 7.647 105,921 -0.01(-0.16%)
Aug 29, 2016 7.630 7.671 7.626 7.659 71,963 +0.08(+1.06%)
Aug 26, 2016 7.606 7.699 7.538 7.578 128,083 -0.05(-0.63%)
Aug 25, 2016 7.622 7.635 7.589 7.626 58,466 +0.00(+0.00%)
Aug 24, 2016 7.695 7.703 7.626 7.626 65,821 -0.03(-0.37%)
Aug 23, 2016 7.667 7.727 7.651 7.655 67,844 +0.02(+0.32%)
Aug 22, 2016 7.622 7.630 7.586 7.630 70,141 +0.02(+0.32%)
Aug 19, 2016 7.639 7.639 7.546 7.606 113,566 -0.02(-0.26%)
Aug 18, 2016 7.643 7.652 7.578 7.626 122,531 +0.02(+0.32%)
Aug 17, 2016 7.647 7.663 7.594 7.602 48,873 -0.02(-0.32%)
Aug 16, 2016 7.655 7.667 7.594 7.626 132,378 -0.02(-0.32%)
Aug 15, 2016 7.687 7.695 7.610 7.651 70,325 +0.00(+0.05%)
Aug 12, 2016 7.751 7.751 7.614 7.647 134,981 -0.10(-1.35%)
Aug 11, 2016 7.743 7.771 7.715 7.751 105,560 +0.04(+0.57%)
Aug 10, 2016 7.763 7.771 7.622 7.707 214,699 -0.02(-0.26%)
Aug 09, 2016 7.743 7.759 7.606 7.727 106,931 +0.06(+0.77%)
Aug 08, 2016 7.636 7.692 7.620 7.668 100,476 +0.03(+0.42%)
Aug 05, 2016 7.620 7.664 7.575 7.636 77,518 +0.06(+0.79%)
Aug 04, 2016 7.540 7.580 7.524 7.576 62,787 +0.06(+0.74%)
Aug 03, 2016 7.485 7.520 7.429 7.520 78,906 +0.06(+0.75%)
Aug 02, 2016 7.576 7.576 7.413 7.465 180,741 -0.09(-1.21%)
Aug 01, 2016 7.624 7.624 7.477 7.556 144,259 -0.00(-0.05%)
Jul 29, 2016 7.648 7.656 7.540 7.560 124,050 -0.07(-0.94%)
Jul 28, 2016 7.616 7.636 7.592 7.632 73,489 +0.04(+0.58%)
Jul 27, 2016 7.588 7.644 7.544 7.588 130,213 +0.02(+0.32%)
Jul 26, 2016 7.505 7.564 7.473 7.564 168,653 +0.09(+1.23%)
Jul 25, 2016 7.345 7.485 7.345 7.473 277,802 +0.09(+1.24%)
Jul 22, 2016 7.377 7.389 7.326 7.381 88,552 +0.04(+0.54%)
Jul 21, 2016 7.353 7.381 7.317 7.341 60,183 +0.01(+0.11%)
Jul 20, 2016 7.250 7.361 7.250 7.333 144,736 +0.09(+1.27%)
Jul 19, 2016 7.226 7.276 7.222 7.242 100,763 -0.01(-0.14%)
Jul 18, 2016 7.206 7.289 7.194 7.252 92,975 +0.05(+0.64%)
Jul 15, 2016 7.230 7.305 7.198 7.206 170,810 -0.05(-0.66%)
Jul 14, 2016 7.246 7.258 7.210 7.254 141,209 +0.04(+0.55%)
Jul 13, 2016 7.270 7.271 7.178 7.214 112,853 -0.04(-0.49%)
Jul 12, 2016 7.254 7.313 7.244 7.250 168,227 +0.02(+0.33%)
Jul 11, 2016 7.214 7.270 7.206 7.226 63,447 +0.01(+0.11%)
Jul 08, 2016 7.146 7.219 7.142 7.218 114,121 +0.14(+1.91%)
Jul 07, 2016 7.066 7.094 7.038 7.082 80,631 +0.05(+0.72%)
Jul 06, 2016 6.976 7.054 6.969 7.032 98,322 +0.02(+0.34%)
Jul 05, 2016 7.012 7.036 6.969 7.008 170,416 -0.01(-0.17%)
Jul 01, 2016 7.040 7.020 7.020 7.020 85,910 +0.01(+0.11%)
Jun 30, 2016 7.004 7.012 6.902 7.012 126,678 +0.04(+0.57%)
Jun 29, 2016 6.961 6.973 6.902 6.973 98,571 +0.11(+1.61%)
Jun 28, 2016 6.858 6.900 6.834 6.862 83,315 +0.10(+1.46%)
Jun 27, 2016 6.846 6.846 6.661 6.763 218,348 -0.09(-1.27%)
Jun 24, 2016 6.941 7.028 6.787 6.850 110,530 -0.21(-3.02%)
Jun 23, 2016 7.036 7.063 7.004 7.063 76,482 +0.07(+1.07%)
Jun 22, 2016 7.051 7.051 6.957 6.988 76,604 -0.04(-0.56%)
Jun 21, 2016 7.008 7.036 6.965 7.028 69,534 +0.04(+0.51%)
Jun 20, 2016 6.988 7.032 6.957 6.992 113,023 +0.03(+0.45%)
Jun 17, 2016 6.996 6.996 6.941 6.961 48,000 -0.04(-0.51%)
Jun 16, 2016 6.992 7.000 6.905 6.996 130,492 -0.03(-0.39%)
Jun 15, 2016 6.953 7.024 6.953 7.024 61,728 +0.06(+0.79%)
Jun 14, 2016 7.087 7.095 6.917 6.969 127,202 -0.11(-1.56%)
Jun 13, 2016 7.099 7.142 7.055 7.079 104,465 -0.04(-0.61%)
Jun 10, 2016 7.182 7.182 7.044 7.122 159,765 -0.08(-1.15%)
Jun 09, 2016 7.170 7.205 7.126 7.205 98,325 +0.06(+0.87%)
Jun 08, 2016 7.124 7.147 7.096 7.143 70,533 +0.06(+0.83%)
Jun 07, 2016 7.018 7.096 6.999 7.085 193,434 +0.07(+0.95%)
Jun 06, 2016 6.987 7.096 6.987 7.018 392,101 -0.03(-0.39%)
Jun 03, 2016 7.026 7.061 7.003 7.046 124,624 +0.04(+0.61%)
Jun 02, 2016 7.046 7.065 7.003 7.003 127,708 -0.04(-0.50%)
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.