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 )

22.48 -0.11 (-0.49%)
Streaming Delayed Price Updated: 1:42 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 (%)
Sep 30, 2016 7.713 7.791 7.656 7.779 37,990 +0.08(+1.06%)
Sep 29, 2016 7.799 7.799 7.623 7.697 73,404 -0.07(-0.95%)
Sep 28, 2016 7.758 7.779 7.730 7.771 87,099 +0.02(+0.32%)
Sep 27, 2016 7.734 7.771 7.632 7.746 70,737 +0.03(+0.44%)
Sep 26, 2016 7.746 7.787 7.636 7.712 125,897 -0.04(-0.54%)
Sep 23, 2016 7.750 7.775 7.673 7.754 81,379 +0.03(+0.37%)
Sep 22, 2016 7.799 7.799 7.672 7.726 90,840 -0.01(-0.16%)
Sep 21, 2016 7.697 7.754 7.623 7.738 193,014 +0.09(+1.18%)
Sep 20, 2016 7.713 7.713 7.603 7.648 55,389 +0.00(+0.00%)
Sep 19, 2016 7.754 7.783 7.619 7.648 123,189 -0.08(-1.01%)
Sep 16, 2016 7.615 7.738 7.558 7.726 172,467 +0.13(+1.67%)
Sep 15, 2016 7.595 7.657 7.542 7.599 65,960 +0.02(+0.32%)
Sep 14, 2016 7.599 7.623 7.517 7.574 57,718 -0.00(-0.05%)
Sep 13, 2016 7.648 7.677 7.521 7.578 108,640 -0.09(-1.23%)
Sep 12, 2016 7.578 7.697 7.521 7.672 102,573 +0.04(+0.59%)
Sep 09, 2016 7.840 7.856 7.603 7.628 285,535 -0.22(-2.86%)
Sep 08, 2016 7.852 7.881 7.787 7.852 219,687 +0.03(+0.40%)
Sep 07, 2016 7.829 7.829 7.760 7.821 209,212 -0.00(-0.05%)
Sep 06, 2016 7.792 7.825 7.789 7.825 90,742 +0.04(+0.47%)
Sep 02, 2016 7.756 7.788 7.788 7.788 88,839 +0.05(+0.68%)
Sep 01, 2016 7.715 7.744 7.663 7.736 84,599 +0.04(+0.53%)
Aug 31, 2016 7.707 7.711 7.630 7.695 83,837 -0.02(-0.21%)
Aug 30, 2016 7.720 7.732 7.679 7.711 105,030 -0.01(-0.16%)
Aug 29, 2016 7.695 7.736 7.691 7.724 71,357 +0.08(+1.06%)
Aug 26, 2016 7.671 7.764 7.602 7.643 127,005 -0.05(-0.63%)
Aug 25, 2016 7.687 7.699 7.653 7.691 57,975 +0.00(+0.00%)
Aug 24, 2016 7.760 7.768 7.691 7.691 65,267 -0.03(-0.37%)
Aug 23, 2016 7.732 7.792 7.715 7.720 67,273 +0.02(+0.32%)
Aug 22, 2016 7.687 7.695 7.651 7.695 69,551 +0.02(+0.32%)
Aug 19, 2016 7.703 7.703 7.610 7.671 112,611 -0.02(-0.26%)
Aug 18, 2016 7.707 7.717 7.643 7.691 121,500 +0.02(+0.32%)
Aug 17, 2016 7.711 7.728 7.659 7.667 48,461 -0.02(-0.32%)
Aug 16, 2016 7.720 7.732 7.659 7.691 131,265 -0.02(-0.32%)
Aug 15, 2016 7.752 7.760 7.675 7.715 69,734 +0.00(+0.05%)
Aug 12, 2016 7.817 7.817 7.679 7.711 133,846 -0.11(-1.35%)
Aug 11, 2016 7.809 7.837 7.780 7.817 104,672 +0.04(+0.57%)
Aug 10, 2016 7.829 7.837 7.687 7.772 212,894 -0.02(-0.26%)
Aug 09, 2016 7.809 7.825 7.671 7.792 106,032 +0.06(+0.77%)
Aug 08, 2016 7.701 7.757 7.685 7.733 99,631 +0.03(+0.42%)
Aug 05, 2016 7.685 7.729 7.639 7.701 76,866 +0.06(+0.79%)
Aug 04, 2016 7.604 7.645 7.588 7.641 62,258 +0.06(+0.74%)
Aug 03, 2016 7.548 7.584 7.492 7.584 78,243 +0.06(+0.75%)
Aug 02, 2016 7.641 7.641 7.476 7.528 179,221 -0.09(-1.21%)
Aug 01, 2016 7.689 7.689 7.540 7.620 143,046 -0.00(-0.05%)
Jul 29, 2016 7.713 7.721 7.604 7.624 123,006 -0.07(-0.94%)
Jul 28, 2016 7.681 7.701 7.657 7.697 72,871 +0.04(+0.58%)
Jul 27, 2016 7.653 7.709 7.608 7.653 129,118 +0.02(+0.32%)
Jul 26, 2016 7.568 7.628 7.536 7.628 167,235 +0.09(+1.23%)
Jul 25, 2016 7.408 7.548 7.408 7.536 275,465 +0.09(+1.24%)
Jul 22, 2016 7.440 7.452 7.388 7.444 87,807 +0.04(+0.54%)
Jul 21, 2016 7.416 7.444 7.379 7.404 59,677 +0.01(+0.11%)
Jul 20, 2016 7.311 7.424 7.311 7.395 143,519 +0.09(+1.27%)
Jul 19, 2016 7.287 7.337 7.283 7.303 99,915 -0.01(-0.14%)
Jul 18, 2016 7.267 7.351 7.255 7.313 92,193 +0.05(+0.64%)
Jul 15, 2016 7.291 7.367 7.259 7.267 169,373 -0.05(-0.66%)
Jul 14, 2016 7.307 7.319 7.271 7.315 140,021 +0.04(+0.55%)
Jul 13, 2016 7.331 7.333 7.239 7.275 111,904 -0.04(-0.49%)
Jul 12, 2016 7.315 7.375 7.305 7.311 166,812 +0.02(+0.33%)
Jul 11, 2016 7.275 7.331 7.267 7.287 62,913 +0.01(+0.11%)
Jul 08, 2016 7.207 7.280 7.203 7.279 113,161 +0.14(+1.91%)
Jul 07, 2016 7.126 7.154 7.098 7.142 79,953 +0.05(+0.72%)
Jul 06, 2016 7.036 7.114 7.028 7.091 97,495 +0.02(+0.34%)
Jul 05, 2016 7.071 7.095 7.028 7.067 168,983 -0.01(-0.17%)
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.