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, 2016 7.066 7.117 6.963 7.090 156,253 +0.05(+0.73%)
May 27, 2016 7.034 7.038 7.038 7.038 67,713 +0.02(+0.27%)
May 26, 2016 6.967 7.034 6.952 7.020 152,333 +0.08(+1.09%)
May 25, 2016 6.912 6.952 6.896 6.944 113,616 +0.06(+0.92%)
May 24, 2016 6.794 6.900 6.794 6.881 200,305 +0.09(+1.28%)
May 23, 2016 6.833 6.833 6.774 6.794 52,707 -0.04(-0.58%)
May 20, 2016 6.861 6.879 6.806 6.833 69,745 +0.01(+0.12%)
May 19, 2016 6.857 6.861 6.766 6.825 181,498 -0.03(-0.40%)
May 18, 2016 6.857 6.928 6.814 6.853 115,009 -0.05(-0.74%)
May 17, 2016 6.960 6.960 6.875 6.904 142,766 -0.04(-0.51%)
May 16, 2016 6.896 6.952 6.873 6.940 81,233 +0.05(+0.74%)
May 13, 2016 6.916 6.920 6.869 6.889 80,378 -0.02(-0.29%)
May 12, 2016 6.932 6.944 6.885 6.908 107,208 +0.00(+0.06%)
May 11, 2016 6.924 6.956 6.892 6.904 82,930 -0.02(-0.34%)
May 10, 2016 6.983 6.983 6.904 6.928 59,765 +0.02(+0.33%)
May 09, 2016 6.960 6.987 6.905 6.905 45,616 -0.03(-0.39%)
May 06, 2016 6.894 6.972 6.894 6.933 89,023 +0.02(+0.34%)
May 05, 2016 6.956 6.984 6.872 6.909 113,051 -0.01(-0.17%)
May 04, 2016 6.972 6.972 6.909 6.921 69,319 -0.04(-0.62%)
May 03, 2016 6.988 6.999 6.909 6.964 156,555 -0.02(-0.34%)
May 02, 2016 7.007 7.105 6.952 6.988 154,243 +0.03(+0.45%)
Apr 29, 2016 6.976 6.991 6.905 6.956 124,050 -0.05(-0.78%)
Apr 28, 2016 7.058 7.081 7.003 7.011 115,706 -0.04(-0.55%)
Apr 27, 2016 7.007 7.050 7.007 7.050 86,294 +0.06(+0.89%)
Apr 26, 2016 7.019 7.019 6.937 6.988 77,453 -0.02(-0.22%)
Apr 25, 2016 7.042 7.042 6.972 7.003 48,325 -0.03(-0.44%)
Apr 22, 2016 7.034 7.062 7.015 7.034 62,035 +0.02(+0.28%)
Apr 21, 2016 7.003 7.038 6.984 7.015 199,665 +0.02(+0.34%)
Apr 20, 2016 6.984 7.015 6.951 6.991 73,902 +0.02(+0.28%)
Apr 19, 2016 6.999 6.999 6.913 6.972 118,167 +0.04(+0.61%)
Apr 18, 2016 6.952 6.972 6.902 6.930 119,086 -0.01(-0.15%)
Apr 15, 2016 6.952 6.976 6.898 6.941 76,562 -0.00(-0.06%)
Apr 14, 2016 6.894 6.964 6.890 6.945 79,053 +0.02(+0.34%)
Apr 13, 2016 6.902 6.925 6.847 6.921 65,991 +0.02(+0.34%)
Apr 12, 2016 6.835 6.898 6.800 6.898 134,068 +0.05(+0.74%)
Apr 11, 2016 6.808 6.874 6.804 6.847 58,671 +0.02(+0.34%)
Apr 08, 2016 6.835 6.866 6.820 6.823 66,329 +0.00(+0.00%)
Apr 07, 2016 6.792 6.837 6.788 6.823 142,576 +0.03(+0.44%)
Apr 06, 2016 6.743 6.828 6.735 6.793 181,227 +0.03(+0.40%)
Apr 05, 2016 6.793 6.793 6.732 6.766 127,125 -0.05(-0.68%)
Apr 04, 2016 6.844 6.859 6.790 6.813 176,530 -0.07(-0.96%)
Apr 01, 2016 6.797 6.917 6.790 6.879 88,800 +0.00(+0.00%)
Mar 31, 2016 6.859 6.879 6.805 6.879 82,219 +0.03(+0.51%)
Mar 30, 2016 6.828 6.848 6.778 6.844 83,948 +0.07(+1.09%)
Mar 29, 2016 6.716 6.790 6.693 6.770 69,889 +0.06(+0.93%)
Mar 28, 2016 6.766 6.766 6.681 6.708 92,941 -0.02(-0.29%)
Mar 24, 2016 6.739 6.728 6.728 6.728 101,326 -0.06(-0.91%)
Mar 23, 2016 6.790 6.813 6.701 6.790 63,807 -0.02(-0.34%)
Mar 22, 2016 6.782 6.882 6.782 6.813 100,607 -0.02(-0.34%)
Mar 21, 2016 6.747 6.851 6.743 6.836 130,093 +0.06(+0.86%)
Mar 18, 2016 6.809 6.840 6.751 6.778 99,542 +0.00(+0.00%)
Mar 17, 2016 6.693 6.836 6.670 6.778 167,470 +0.04(+0.57%)
Mar 16, 2016 6.604 6.743 6.604 6.739 166,862 +0.09(+1.28%)
Mar 15, 2016 6.693 6.693 6.588 6.654 134,441 -0.05(-0.69%)
Mar 14, 2016 6.670 6.732 6.666 6.701 57,275 -0.01(-0.12%)
Mar 11, 2016 6.735 6.735 6.677 6.708 108,401 +0.03(+0.52%)
Mar 10, 2016 6.612 6.677 6.592 6.673 133,412 +0.04(+0.64%)
Mar 09, 2016 6.619 6.641 6.565 6.631 110,133 +0.07(+1.04%)
Mar 08, 2016 6.547 6.635 6.547 6.562 215,211 -0.05(-0.70%)
Mar 07, 2016 6.639 6.651 6.564 6.608 108,591 -0.02(-0.35%)
Mar 04, 2016 6.547 6.631 6.545 6.631 115,675 +0.13(+1.94%)
Mar 03, 2016 6.478 6.566 6.363 6.505 235,462 +0.07(+1.13%)
Mar 02, 2016 6.371 6.432 6.343 6.432 209,218 +0.07(+1.08%)
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.