Skip to main content

Virtus Diversified Income & Convertible Fund (NY: ACV )

20.74 -0.10 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 16.98 17.03 16.68 16.91 57,824 -0.01(-0.05%)
May 27, 2022 16.41 17.03 16.37 16.91 69,332 +0.51(+3.10%)
May 26, 2022 16.00 16.50 16.00 16.40 55,947 +0.34(+2.09%)
May 25, 2022 15.63 16.10 15.63 16.07 80,383 +0.30(+1.88%)
May 24, 2022 16.02 16.11 15.70 15.77 50,667 -0.34(-2.09%)
May 23, 2022 15.90 16.30 15.67 16.11 70,888 +0.24(+1.53%)
May 20, 2022 15.90 16.19 15.64 15.87 106,539 +0.05(+0.30%)
May 19, 2022 15.73 16.01 15.73 15.82 42,403 -0.05(-0.30%)
May 18, 2022 16.40 16.44 15.77 15.87 65,761 -0.55(-3.33%)
May 17, 2022 16.07 16.57 16.07 16.41 39,192 +0.41(+2.54%)
May 16, 2022 16.29 16.45 15.90 16.01 56,674 -0.22(-1.35%)
May 13, 2022 16.26 16.54 16.16 16.22 38,050 +0.09(+0.58%)
May 12, 2022 16.60 16.78 16.06 16.13 41,577 -0.58(-3.49%)
May 11, 2022 16.43 16.90 16.20 16.71 97,532 +0.25(+1.54%)
May 10, 2022 17.06 17.16 16.31 16.46 49,837 -0.45(-2.66%)
May 09, 2022 17.38 17.56 16.78 16.91 47,693 -0.85(-4.80%)
May 06, 2022 17.65 18.20 17.34 17.76 64,603 +0.03(+0.17%)
May 05, 2022 17.88 17.95 17.40 17.73 64,573 -0.24(-1.34%)
May 04, 2022 18.05 18.22 17.48 17.97 78,075 +0.03(+0.17%)
May 03, 2022 18.27 18.27 17.93 17.94 54,477 -0.13(-0.73%)
May 02, 2022 18.33 18.33 17.77 18.07 57,524 +0.01(+0.04%)
Apr 29, 2022 18.30 18.30 17.85 18.06 53,341 -0.29(-1.56%)
Apr 28, 2022 17.92 18.41 17.89 18.35 38,812 +0.47(+2.60%)
Apr 27, 2022 18.07 18.12 17.80 17.89 39,109 -0.06(-0.35%)
Apr 26, 2022 18.55 18.55 17.75 17.95 74,793 -0.53(-2.85%)
Apr 25, 2022 18.24 18.48 18.23 18.48 33,560 +0.16(+0.89%)
Apr 22, 2022 18.92 19.01 18.30 18.31 77,006 -0.67(-3.51%)
Apr 21, 2022 19.19 19.32 18.89 18.98 36,948 -0.13(-0.69%)
Apr 20, 2022 19.52 19.52 18.99 19.11 52,028 -0.13(-0.68%)
Apr 19, 2022 18.84 19.33 18.84 19.24 31,527 +0.40(+2.10%)
Apr 18, 2022 18.89 19.06 18.82 18.85 71,672 -0.09(-0.45%)
Apr 14, 2022 19.24 19.24 18.77 18.93 76,400 +0.07(+0.37%)
Apr 13, 2022 18.36 18.92 18.36 18.86 64,120 +0.49(+2.66%)
Apr 12, 2022 18.48 18.74 18.28 18.37 30,009 +0.05(+0.30%)
Apr 11, 2022 18.68 18.68 18.24 18.32 60,927 -0.36(-1.95%)
Apr 08, 2022 18.72 18.81 18.58 18.68 32,416 -0.16(-0.86%)
Apr 07, 2022 18.92 19.01 18.51 18.85 33,938 -0.12(-0.65%)
Apr 06, 2022 19.12 19.21 18.68 18.97 45,781 -0.26(-1.36%)
Apr 05, 2022 19.64 19.88 19.12 19.23 81,129 -0.65(-3.29%)
Apr 04, 2022 19.69 19.89 19.46 19.89 57,846 +0.22(+1.14%)
Apr 01, 2022 19.87 19.87 19.39 19.66 54,813 +0.08(+0.39%)
Mar 31, 2022 19.52 19.66 19.52 19.59 36,514 -0.08(-0.43%)
Mar 30, 2022 19.78 19.79 19.50 19.67 45,910 -0.14(-0.70%)
Mar 29, 2022 19.70 19.82 19.30 19.81 35,608 +0.32(+1.66%)
Mar 28, 2022 19.31 19.57 19.29 19.49 52,296 +0.14(+0.72%)
Mar 25, 2022 19.70 19.70 19.29 19.35 20,443 -0.15(-0.75%)
Mar 24, 2022 19.22 19.62 19.22 19.49 27,521 +0.22(+1.12%)
Mar 23, 2022 19.49 19.59 19.28 19.28 32,824 -0.26(-1.34%)
Mar 22, 2022 19.10 19.82 19.10 19.54 28,070 +0.35(+1.85%)
Mar 21, 2022 19.51 19.66 19.12 19.19 34,923 -0.23(-1.19%)
Mar 18, 2022 18.85 19.73 18.85 19.42 41,605 +0.53(+2.81%)
Mar 17, 2022 18.39 19.21 18.39 18.89 41,203 +0.47(+2.55%)
Mar 16, 2022 18.10 18.60 18.10 18.42 55,365 +0.38(+2.11%)
Mar 15, 2022 17.66 18.29 17.59 18.04 66,122 +0.02(+0.11%)
Mar 14, 2022 18.53 18.68 18.01 18.02 33,529 -0.68(-3.66%)
Mar 11, 2022 19.40 19.78 18.70 18.70 39,150 -0.74(-3.80%)
Mar 10, 2022 18.99 19.83 18.89 19.44 22,482 +0.16(+0.84%)
Mar 09, 2022 18.95 19.42 18.95 19.28 26,795 +0.45(+2.39%)
Mar 08, 2022 19.58 19.58 18.58 18.83 50,415 -0.96(-4.86%)
Mar 07, 2022 19.57 20.15 19.18 19.79 29,589 -0.01(-0.04%)
Mar 04, 2022 19.85 20.16 19.13 19.80 37,119 -0.18(-0.92%)
Mar 03, 2022 20.35 20.92 19.76 19.98 28,998 -0.27(-1.32%)
Mar 02, 2022 20.31 20.36 19.73 20.25 20,019 -0.31(-1.52%)
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.