Virtus Diversified Income & Convertible Fund (NY: ACV )

21.30 +0.16 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 22.62 22.84 22.61 22.84 35,499 +0.19(+0.83%)
Oct 28, 2021 22.70 22.76 22.65 22.65 38,785 -0.03(-0.14%)
Oct 27, 2021 22.80 22.83 22.65 22.68 29,378 -0.16(-0.72%)
Oct 26, 2021 23.00 22.84 22.84 34,760 -0.03(-0.14%)
Oct 25, 2021 23.01 23.01 22.83 22.88 29,278 -0.02(-0.08%)
Oct 22, 2021 22.95 23.03 22.86 22.89 27,587 +0.02(+0.08%)
Oct 21, 2021 22.97 22.99 22.84 22.88 20,996 -0.07(-0.30%)
Oct 20, 2021 22.92 23.18 22.78 22.94 33,746 +0.13(+0.58%)
Oct 19, 2021 22.74 22.81 22.69 22.81 23,495 +0.23(+1.00%)
Oct 18, 2021 22.55 22.59 22.48 22.59 32,624 +0.05(+0.22%)
Oct 15, 2021 22.51 22.54 22.38 22.54 24,460 +0.26(+1.16%)
Oct 14, 2021 22.10 22.40 22.01 22.28 28,533 +0.41(+1.87%)
Oct 13, 2021 21.89 21.92 21.79 21.87 15,874 +0.01(+0.03%)
Oct 12, 2021 21.82 21.95 21.77 21.86 29,621 +0.09(+0.40%)
Oct 11, 2021 22.04 22.07 21.77 21.77 32,841 -0.20(-0.92%)
Oct 08, 2021 21.99 21.99 21.83 21.98 20,427 +0.16(+0.74%)
Oct 07, 2021 21.64 21.89 21.64 21.81 29,611 +0.36(+1.66%)
Oct 06, 2021 21.02 21.64 20.82 21.46 86,233 +0.37(+1.75%)
Oct 05, 2021 20.76 21.11 20.76 21.09 44,101 +0.33(+1.57%)
Oct 04, 2021 21.22 21.22 20.67 20.76 69,072 -0.48(-2.27%)
Oct 01, 2021 21.24 21.28 20.99 21.24 46,287 +0.03(+0.12%)
Sep 30, 2021 21.44 21.64 21.13 21.22 54,559 -0.21(-0.99%)
Sep 29, 2021 21.71 21.92 21.38 21.43 55,187 -0.28(-1.27%)
Sep 28, 2021 21.76 21.84 21.22 21.71 105,943 -0.26(-1.17%)
Sep 27, 2021 22.24 22.27 21.88 21.96 50,045 -0.29(-1.29%)
Sep 24, 2021 22.25 22.43 22.20 22.25 45,316 -0.04(-0.17%)
Sep 23, 2021 22.20 22.40 22.20 22.29 28,411 +0.17(+0.76%)
Sep 22, 2021 21.98 22.18 21.85 22.12 72,228 +0.10(+0.46%)
Sep 21, 2021 22.01 22.20 22.00 22.02 20,413 +0.17(+0.77%)
Sep 20, 2021 22.08 22.24 21.78 21.85 47,682 -0.45(-2.02%)
Sep 17, 2021 22.52 22.62 22.28 22.30 27,733 -0.20(-0.89%)
Sep 16, 2021 22.35 22.61 22.30 22.50 29,470 +0.13(+0.59%)
Sep 15, 2021 22.60 22.75 22.31 22.37 63,534 -0.12(-0.53%)
Sep 14, 2021 22.75 22.87 22.48 22.49 62,707 -0.26(-1.16%)
Sep 13, 2021 22.90 23.05 22.67 22.75 45,525 -0.02(-0.08%)
Sep 10, 2021 23.17 23.17 22.76 22.77 39,228 -0.05(-0.23%)
Sep 09, 2021 22.95 23.09 22.72 22.82 47,684 -0.13(-0.57%)
Sep 08, 2021 23.10 23.11 22.95 22.95 40,198 -0.14(-0.62%)
Sep 07, 2021 23.00 23.15 22.96 23.10 36,328 +0.15(+0.67%)
Sep 03, 2021 22.92 23.07 22.92 22.95 24,965 -0.06(-0.25%)
Sep 02, 2021 22.79 23.03 22.77 23.00 36,137 +0.22(+0.95%)
Sep 01, 2021 22.63 22.88 22.54 22.79 38,968 +0.32(+1.44%)
Aug 31, 2021 22.35 22.47 22.35 22.46 22,595 +0.09(+0.39%)
Aug 30, 2021 22.33 22.49 22.30 22.37 27,007 +0.07(+0.34%)
Aug 27, 2021 22.24 22.32 22.13 22.30 32,037 +0.11(+0.51%)
Aug 26, 2021 22.37 22.42 22.19 22.19 16,872 -0.21(-0.92%)
Aug 25, 2021 22.32 22.44 22.16 22.39 43,943 +0.11(+0.50%)
Aug 24, 2021 22.14 22.34 22.14 22.28 44,959 +0.28(+1.28%)
Aug 23, 2021 21.85 22.18 21.85 22.00 35,529 +0.27(+1.26%)
Aug 20, 2021 21.63 21.78 21.56 21.73 23,402 +0.19(+0.87%)
Aug 19, 2021 21.56 21.72 21.47 21.54 32,754 -0.27(-1.26%)
Aug 18, 2021 21.64 21.82 21.63 21.81 54,638 +0.16(+0.75%)
Aug 17, 2021 21.63 21.74 21.53 21.65 30,412 -0.01(-0.06%)
Aug 16, 2021 21.81 21.86 21.60 21.66 23,760 -0.13(-0.60%)
Aug 13, 2021 22.03 22.11 21.74 21.80 27,576 -0.16(-0.71%)
Aug 12, 2021 22.07 22.08 21.90 21.95 30,741 -0.07(-0.34%)
Aug 11, 2021 22.13 22.13 21.90 22.03 30,410 -0.03(-0.12%)
Aug 10, 2021 22.24 22.24 22.01 22.05 40,309 -0.09(-0.39%)
Aug 09, 2021 21.87 22.26 21.83 22.14 84,267 +0.35(+1.62%)
Aug 06, 2021 21.61 21.83 21.61 21.79 34,467 +0.21(+0.98%)
Aug 05, 2021 21.44 21.63 21.41 21.57 38,896 +0.11(+0.52%)
Aug 04, 2021 21.31 21.53 21.29 21.46 43,044 +0.18(+0.85%)
Aug 03, 2021 21.53 21.53 21.16 21.28 41,811 -0.19(-0.87%)
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.