Skip to main content

Virtus Diversified Income & Convertible Fund (NY: ACV )

23.95 +0.32 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 21.94 22.14 21.62 21.71 53,320 -0.22(-0.99%)
Sep 29, 2021 22.21 22.43 21.88 21.93 53,934 -0.28(-1.27%)
Sep 28, 2021 22.26 22.35 21.71 22.21 103,537 -0.26(-1.17%)
Sep 27, 2021 22.76 22.79 22.39 22.47 48,909 -0.29(-1.29%)
Sep 24, 2021 22.76 22.95 22.72 22.77 44,287 -0.04(-0.17%)
Sep 23, 2021 22.71 22.92 22.71 22.81 27,766 +0.17(+0.76%)
Sep 22, 2021 22.49 22.69 22.36 22.63 70,588 +0.10(+0.45%)
Sep 21, 2021 22.53 22.72 22.51 22.53 19,950 +0.17(+0.77%)
Sep 20, 2021 22.59 22.76 22.28 22.36 46,599 -0.46(-2.02%)
Sep 17, 2021 23.04 23.14 22.80 22.82 27,103 -0.21(-0.89%)
Sep 16, 2021 22.87 23.13 22.82 23.03 28,801 +0.13(+0.59%)
Sep 15, 2021 23.12 23.28 22.83 22.89 62,092 -0.12(-0.53%)
Sep 14, 2021 23.28 23.41 23.01 23.01 61,283 -0.27(-1.16%)
Sep 13, 2021 23.43 23.58 23.19 23.28 44,491 -0.02(-0.08%)
Sep 10, 2021 23.71 23.71 23.29 23.30 38,337 -0.05(-0.23%)
Sep 09, 2021 23.49 23.62 23.25 23.35 46,601 -0.13(-0.57%)
Sep 08, 2021 23.63 23.65 23.49 23.49 39,285 -0.15(-0.62%)
Sep 07, 2021 23.54 23.69 23.49 23.63 35,503 +0.16(+0.67%)
Sep 03, 2021 23.45 23.60 23.45 23.48 24,398 -0.06(-0.25%)
Sep 02, 2021 23.32 23.56 23.30 23.54 35,316 +0.22(+0.95%)
Sep 01, 2021 23.16 23.41 23.06 23.32 38,083 +0.33(+1.44%)
Aug 31, 2021 22.87 22.99 22.87 22.98 22,082 +0.09(+0.39%)
Aug 30, 2021 22.85 23.01 22.82 22.89 26,393 +0.08(+0.34%)
Aug 27, 2021 22.75 22.84 22.64 22.82 31,309 +0.11(+0.51%)
Aug 26, 2021 22.89 22.95 22.70 22.70 16,489 -0.21(-0.92%)
Aug 25, 2021 22.84 22.96 22.67 22.91 42,946 +0.11(+0.50%)
Aug 24, 2021 22.66 22.86 22.66 22.80 43,938 +0.29(+1.28%)
Aug 23, 2021 22.36 22.69 22.36 22.51 34,722 +0.28(+1.26%)
Aug 20, 2021 22.14 22.29 22.06 22.23 22,871 +0.19(+0.87%)
Aug 19, 2021 22.07 22.22 21.97 22.04 32,010 -0.28(-1.26%)
Aug 18, 2021 22.14 22.33 22.13 22.32 53,397 +0.17(+0.75%)
Aug 17, 2021 22.14 22.24 22.03 22.15 29,721 -0.01(-0.06%)
Aug 16, 2021 22.31 22.37 22.10 22.17 23,220 -0.13(-0.60%)
Aug 13, 2021 22.54 22.62 22.24 22.30 26,950 -0.16(-0.71%)
Aug 12, 2021 22.58 22.59 22.41 22.46 30,043 -0.08(-0.34%)
Aug 11, 2021 22.65 22.65 22.41 22.54 29,720 -0.03(-0.12%)
Aug 10, 2021 22.76 22.76 22.52 22.56 39,394 -0.09(-0.39%)
Aug 09, 2021 22.37 22.78 22.34 22.65 82,354 +0.36(+1.62%)
Aug 06, 2021 22.11 22.34 22.11 22.29 33,684 +0.22(+0.98%)
Aug 05, 2021 21.94 22.13 21.90 22.08 38,012 +0.11(+0.52%)
Aug 04, 2021 21.80 22.03 21.79 21.96 42,066 +0.18(+0.85%)
Aug 03, 2021 22.03 22.03 21.65 21.78 40,862 -0.19(-0.87%)
Aug 02, 2021 21.96 22.04 21.86 21.97 60,658 +0.23(+1.08%)
Jul 30, 2021 21.73 21.78 21.59 21.73 49,082 -0.08(-0.35%)
Jul 29, 2021 21.77 21.89 21.71 21.81 72,856 +0.18(+0.82%)
Jul 28, 2021 21.29 21.66 21.29 21.63 39,376 +0.36(+1.67%)
Jul 27, 2021 21.63 21.64 21.14 21.28 82,418 -0.31(-1.44%)
Jul 26, 2021 21.69 21.75 21.57 21.59 33,276 -0.02(-0.09%)
Jul 23, 2021 21.51 21.75 21.45 21.61 40,954 +0.23(+1.07%)
Jul 22, 2021 21.53 21.58 21.31 21.38 46,324 -0.04(-0.18%)
Jul 21, 2021 21.24 21.58 21.14 21.42 68,339 +0.29(+1.35%)
Jul 20, 2021 20.75 21.14 20.71 21.13 55,971 +0.46(+2.21%)
Jul 19, 2021 20.77 20.95 20.58 20.67 99,197 -0.47(-2.22%)
Jul 16, 2021 21.68 21.78 21.13 21.14 54,764 -0.52(-2.40%)
Jul 15, 2021 21.92 21.96 21.52 21.66 65,006 -0.38(-1.73%)
Jul 14, 2021 22.30 22.41 21.99 22.04 40,183 -0.16(-0.71%)
Jul 13, 2021 22.32 22.39 22.19 22.20 46,543 -0.21(-0.94%)
Jul 12, 2021 22.56 22.57 22.34 22.41 44,802 -0.06(-0.28%)
Jul 09, 2021 22.16 22.54 22.16 22.48 24,844 +0.36(+1.63%)
Jul 08, 2021 22.31 22.31 22.08 22.12 57,019 -0.26(-1.16%)
Jul 07, 2021 22.39 22.41 22.37 22.38 102,579 -0.01(-0.06%)
Jul 06, 2021 22.40 22.43 22.24 22.39 52,389 -0.01(-0.06%)
Jul 02, 2021 22.39 22.40 22.24 22.40 25,540 +0.16(+0.71%)
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.