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

Virtus Diversified Income & Convertible Fund (NY: ACV )

22.62 +0.16 (+0.73%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 15, 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, 2015 6.705 6.779 6.701 6.716 201,214 +0.02(+0.33%)
Nov 27, 2015 6.701 6.705 6.645 6.694 29,752 +0.02(+0.28%)
Nov 25, 2015 6.649 6.675 6.675 6.675 263,679 +0.06(+0.84%)
Nov 24, 2015 6.597 6.694 6.575 6.619 187,755 +0.03(+0.42%)
Nov 23, 2015 6.612 6.686 6.556 6.592 332,219 +0.01(+0.14%)
Nov 20, 2015 6.630 6.671 6.545 6.582 198,789 -0.01(-0.17%)
Nov 19, 2015 6.627 6.634 6.560 6.593 206,463 -0.04(-0.62%)
Nov 18, 2015 6.578 6.634 6.571 6.634 423,261 +0.05(+0.73%)
Nov 17, 2015 6.627 6.657 6.552 6.586 218,046 -0.04(-0.62%)
Nov 16, 2015 6.671 6.671 6.526 6.627 232,618 -0.01(-0.10%)
Nov 13, 2015 6.645 6.668 6.541 6.633 123,781 -0.04(-0.62%)
Nov 12, 2015 6.742 6.757 6.604 6.675 141,140 -0.06(-0.94%)
Nov 11, 2015 6.887 6.887 6.694 6.738 182,748 -0.04(-0.66%)
Nov 10, 2015 6.753 6.818 6.686 6.783 174,843 -0.04(-0.65%)
Nov 09, 2015 6.911 6.928 6.816 6.827 122,540 -0.11(-1.57%)
Nov 06, 2015 6.970 7.012 6.885 6.936 142,729 -0.08(-1.10%)
Nov 05, 2015 7.036 7.036 6.944 7.014 207,265 +0.04(+0.53%)
Nov 04, 2015 6.995 7.007 6.951 6.977 163,879 +0.02(+0.25%)
Nov 03, 2015 6.947 7.040 6.944 6.959 167,411 -0.01(-0.15%)
Nov 02, 2015 7.025 7.032 6.929 6.970 152,298 +0.01(+0.11%)
Oct 30, 2015 6.888 6.995 6.888 6.962 163,993 +0.07(+1.02%)
Oct 29, 2015 6.903 6.947 6.863 6.892 124,620 -0.01(-0.16%)
Oct 28, 2015 6.885 6.944 6.826 6.903 100,510 +0.05(+0.70%)
Oct 27, 2015 6.870 6.918 6.815 6.855 181,497 -0.07(-1.06%)
Oct 26, 2015 6.929 6.962 6.866 6.929 160,122 -0.01(-0.21%)
Oct 23, 2015 6.888 6.984 6.888 6.944 99,007 +0.07(+1.07%)
Oct 22, 2015 6.852 6.922 6.835 6.870 191,029 +0.09(+1.36%)
Oct 21, 2015 6.852 6.852 6.767 6.778 94,924 -0.01(-0.20%)
Oct 20, 2015 6.852 6.859 6.782 6.792 92,711 -0.02(-0.34%)
Oct 19, 2015 6.866 6.866 6.752 6.815 93,116 -0.03(-0.38%)
Oct 16, 2015 6.800 6.892 6.734 6.841 143,275 +0.03(+0.38%)
Oct 15, 2015 6.839 6.848 6.774 6.815 98,306 +0.07(+0.98%)
Oct 14, 2015 6.815 6.852 6.715 6.748 197,169 -0.03(-0.38%)
Oct 13, 2015 6.789 6.848 6.712 6.774 105,614 -0.01(-0.22%)
Oct 12, 2015 6.844 6.852 6.746 6.789 120,070 -0.08(-1.13%)
Oct 09, 2015 6.815 6.900 6.811 6.866 86,595 +0.06(+0.82%)
Oct 08, 2015 6.726 6.811 6.668 6.811 59,804 +0.11(+1.63%)
Oct 07, 2015 6.724 6.877 6.596 6.702 130,793 -0.02(-0.33%)
Oct 06, 2015 6.699 6.764 6.603 6.724 86,845 +0.05(+0.82%)
Oct 05, 2015 6.643 6.779 6.597 6.669 145,943 +0.13(+2.01%)
Oct 02, 2015 6.424 6.537 6.325 6.537 172,726 +0.15(+2.40%)
Oct 01, 2015 6.523 6.585 6.289 6.384 254,190 +0.02(+0.34%)
Sep 30, 2015 6.373 6.388 6.289 6.362 181,917 +0.10(+1.57%)
Sep 29, 2015 6.494 6.548 6.242 6.264 186,865 -0.04(-0.69%)
Sep 28, 2015 6.673 6.705 6.297 6.307 374,333 -0.35(-5.26%)
Sep 25, 2015 6.756 6.884 6.585 6.658 204,456 -0.04(-0.54%)
Sep 24, 2015 6.610 6.694 6.461 6.694 321,401 +0.08(+1.27%)
Sep 23, 2015 6.800 6.830 6.610 6.610 282,153 -0.13(-1.95%)
Sep 22, 2015 6.855 6.892 6.563 6.742 411,293 -0.09(-1.34%)
Sep 21, 2015 6.928 7.008 6.782 6.833 208,590 -0.09(-1.32%)
Sep 18, 2015 6.899 7.081 6.724 6.924 139,544 +0.05(+0.80%)
Sep 17, 2015 6.837 6.949 6.808 6.870 294,742 +0.02(+0.32%)
Sep 16, 2015 6.702 6.917 6.665 6.848 441,897 +0.11(+1.68%)
Sep 15, 2015 6.662 6.735 6.614 6.735 215,652 +0.12(+1.82%)
Sep 14, 2015 6.698 6.735 6.578 6.614 420,339 -0.07(-0.98%)
Sep 11, 2015 6.658 6.742 6.651 6.680 242,024 -0.03(-0.38%)
Sep 10, 2015 6.735 6.778 6.581 6.705 143,886 +0.01(+0.11%)
Sep 09, 2015 6.753 6.848 6.698 6.698 140,445 -0.06(-0.93%)
Sep 08, 2015 6.815 6.844 6.631 6.761 186,711 +0.08(+1.14%)
Sep 04, 2015 6.584 6.685 6.685 6.685 87,075 -0.07(-0.96%)
Sep 03, 2015 6.891 6.891 6.725 6.750 113,667 -0.09(-1.36%)
Sep 02, 2015 6.729 6.859 6.569 6.844 146,742 +0.21(+3.15%)
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.