Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Diversified Income & Convertible Fund (NY: ACV )

20.84 -0.08 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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, 2017 10.04 10.14 9.921 10.14 215,461 +0.14(+1.36%)
Nov 29, 2017 10.12 10.12 9.984 10.00 117,165 -0.13(-1.30%)
Nov 28, 2017 10.05 10.13 10.01 10.13 88,260 +0.10(+1.04%)
Nov 27, 2017 10.12 10.12 9.975 10.03 42,719 -0.07(-0.68%)
Nov 24, 2017 10.05 10.14 10.04 10.10 53,257 +0.10(+1.05%)
Nov 22, 2017 9.903 10.06 9.884 9.993 63,319 +0.10(+1.06%)
Nov 21, 2017 9.893 9.930 9.880 9.889 72,491 -0.00(-0.05%)
Nov 20, 2017 9.893 9.964 9.825 9.893 117,152 +0.00(+0.05%)
Nov 17, 2017 10.00 10.05 9.857 9.889 93,611 -0.07(-0.73%)
Nov 16, 2017 9.953 10.35 9.916 9.962 109,097 +0.08(+0.78%)
Nov 15, 2017 9.921 9.980 9.839 9.884 114,028 -0.10(-1.00%)
Nov 14, 2017 9.953 9.989 9.825 9.984 68,670 -0.00(-0.05%)
Nov 13, 2017 9.993 10.09 9.917 9.989 74,573 -0.00(-0.05%)
Nov 10, 2017 10.01 10.08 9.953 9.993 63,455 -0.04(-0.42%)
Nov 09, 2017 10.08 10.10 9.864 10.04 71,653 -0.01(-0.13%)
Nov 08, 2017 10.18 10.19 10.02 10.05 71,679 -0.07(-0.71%)
Nov 07, 2017 10.06 10.12 10.000 10.12 89,938 +0.05(+0.49%)
Nov 06, 2017 10.07 10.07 10.03 10.07 78,420 +0.01(+0.09%)
Nov 03, 2017 10.03 10.11 10.03 10.06 87,152 +0.02(+0.18%)
Nov 02, 2017 9.945 10.08 9.900 10.04 100,644 +0.09(+0.91%)
Nov 01, 2017 9.977 10.03 9.955 9.955 50,133 +0.04(+0.41%)
Oct 31, 2017 9.909 9.973 9.887 9.914 63,191 +0.02(+0.23%)
Oct 30, 2017 9.828 9.905 9.828 9.891 50,439 +0.03(+0.32%)
Oct 27, 2017 9.909 9.909 9.806 9.860 62,675 -0.01(-0.09%)
Oct 26, 2017 9.959 10.01 9.806 9.869 173,783 -0.04(-0.36%)
Oct 25, 2017 10.02 10.06 9.849 9.905 119,726 -0.11(-1.13%)
Oct 24, 2017 10.06 10.06 10.00 10.02 58,657 +0.02(+0.18%)
Oct 23, 2017 10.03 10.03 9.950 10.000 64,221 -0.01(-0.09%)
Oct 20, 2017 10.00 10.09 9.914 10.01 100,650 +0.06(+0.59%)
Oct 19, 2017 9.914 10.04 9.914 9.950 85,490 +0.04(+0.36%)
Oct 18, 2017 9.932 9.977 9.869 9.914 102,735 +0.00(+0.05%)
Oct 17, 2017 9.995 9.995 9.909 9.909 65,898 -0.10(-0.99%)
Oct 16, 2017 10.07 10.07 9.957 10.01 112,439 -0.06(-0.63%)
Oct 13, 2017 9.936 10.07 9.936 10.07 111,263 +0.12(+1.18%)
Oct 12, 2017 9.900 9.973 9.864 9.955 54,942 +0.10(+1.05%)
Oct 11, 2017 10.000 10.000 9.815 9.851 163,118 -0.14(-1.37%)
Oct 10, 2017 9.853 9.987 9.831 9.987 127,002 +0.16(+1.60%)
Oct 09, 2017 9.822 9.840 9.786 9.831 63,601 +0.05(+0.55%)
Oct 06, 2017 9.732 9.777 9.719 9.777 66,826 +0.04(+0.46%)
Oct 05, 2017 9.750 9.781 9.723 9.732 96,348 -0.00(-0.05%)
Oct 04, 2017 9.754 9.754 9.710 9.737 130,336 +0.04(+0.42%)
Oct 03, 2017 9.714 9.754 9.685 9.696 117,405 +0.00(+0.00%)
Oct 02, 2017 9.683 9.710 9.638 9.696 93,061 +0.07(+0.70%)
Sep 29, 2017 9.625 9.638 9.584 9.629 80,527 +0.03(+0.33%)
Sep 28, 2017 9.571 9.598 9.549 9.598 52,085 +0.06(+0.66%)
Sep 27, 2017 9.504 9.552 9.499 9.535 80,239 +0.03(+0.33%)
Sep 26, 2017 9.539 9.589 9.477 9.504 122,291 -0.01(-0.14%)
Sep 25, 2017 9.486 9.517 9.472 9.517 63,737 +0.02(+0.19%)
Sep 22, 2017 9.504 9.513 9.463 9.499 52,871 +0.01(+0.14%)
Sep 21, 2017 9.495 9.508 9.468 9.486 44,876 +0.01(+0.09%)
Sep 20, 2017 9.441 9.508 9.439 9.477 91,108 +0.06(+0.62%)
Sep 19, 2017 9.450 9.472 9.409 9.418 169,705 -0.02(-0.24%)
Sep 18, 2017 9.468 9.468 9.410 9.441 127,370 -0.02(-0.24%)
Sep 15, 2017 9.463 9.472 9.392 9.463 48,135 +0.01(+0.14%)
Sep 14, 2017 9.383 9.450 9.378 9.450 55,457 +0.07(+0.72%)
Sep 13, 2017 9.418 9.454 9.333 9.383 45,042 +0.01(+0.14%)
Sep 12, 2017 9.383 9.418 9.356 9.369 103,137 +0.00(+0.05%)
Sep 11, 2017 9.356 9.401 9.329 9.365 144,013 +0.05(+0.53%)
Sep 08, 2017 9.347 9.401 9.244 9.315 155,741 -0.00(-0.01%)
Sep 07, 2017 9.388 9.410 9.277 9.317 287,714 -0.06(-0.62%)
Sep 06, 2017 9.432 9.432 9.254 9.375 141,736 -0.01(-0.14%)
Sep 05, 2017 9.455 9.498 9.357 9.388 112,182 -0.10(-1.03%)
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.