Virtus Diversified Income & Convertible Fund (NY: ACV )

21.51 +0.21 (+0.96%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 11.14 11.22 11.03 11.20 33,018 +0.04(+0.33%)
Nov 29, 2018 11.08 11.19 11.05 11.16 44,202 +0.08(+0.74%)
Nov 28, 2018 10.89 11.08 10.82 11.08 95,906 +0.30(+2.76%)
Nov 27, 2018 10.77 10.86 10.77 10.78 88,556 -0.01(-0.14%)
Nov 26, 2018 10.76 10.89 10.67 10.79 53,721 +0.07(+0.70%)
Nov 23, 2018 10.62 10.79 10.61 10.72 28,186 +0.01(+0.14%)
Nov 21, 2018 10.70 10.70 10.70 0 -0.01(-0.05%)
Nov 20, 2018 10.89 10.90 10.64 10.71 112,383 -0.30(-2.75%)
Nov 19, 2018 11.24 11.25 11.01 11.01 60,983 -0.25(-2.25%)
Nov 16, 2018 11.24 11.34 11.21 11.27 66,439 -0.05(-0.48%)
Nov 15, 2018 11.26 11.34 11.12 11.32 70,053 +0.00(+0.04%)
Nov 14, 2018 11.46 11.55 11.29 11.31 105,989 -0.13(-1.17%)
Nov 13, 2018 11.48 11.70 11.45 11.45 106,148 -0.03(-0.30%)
Nov 12, 2018 11.54 11.54 11.41 11.48 108,071 -0.08(-0.73%)
Nov 09, 2018 11.47 11.60 11.43 11.57 63,419 +0.00(+0.03%)
Nov 08, 2018 11.55 11.69 11.47 11.56 107,832 +0.02(+0.21%)
Nov 07, 2018 11.35 11.55 11.29 11.54 59,520 +0.29(+2.54%)
Nov 06, 2018 11.15 11.25 11.11 11.25 34,966 +0.13(+1.20%)
Nov 05, 2018 11.06 11.14 11.01 11.12 26,644 +0.00(+0.04%)
Nov 02, 2018 11.01 11.13 11.00 11.12 60,224 +0.14(+1.26%)
Nov 01, 2018 10.75 10.98 10.73 10.98 155,123 +0.39(+3.68%)
Oct 31, 2018 10.41 10.70 10.41 10.59 75,179 +0.25(+2.43%)
Oct 30, 2018 10.31 10.46 10.31 10.34 104,054 -0.03(-0.29%)
Oct 29, 2018 10.58 10.67 10.33 10.37 42,149 -0.18(-1.73%)
Oct 26, 2018 10.70 10.70 10.52 10.55 77,257 -0.20(-1.88%)
Oct 25, 2018 10.90 10.98 10.56 10.75 137,036 -0.10(-0.95%)
Oct 24, 2018 11.11 11.16 10.85 10.85 56,345 -0.27(-2.44%)
Oct 23, 2018 11.13 11.19 10.98 11.13 77,886 -0.11(-1.01%)
Oct 22, 2018 11.28 11.29 11.22 11.24 30,327 -0.03(-0.26%)
Oct 19, 2018 11.27 11.37 11.21 11.27 60,630 +0.03(+0.26%)
Oct 18, 2018 11.29 11.29 11.15 11.24 59,930 -0.01(-0.13%)
Oct 17, 2018 11.35 11.35 11.19 11.25 65,417 -0.09(-0.78%)
Oct 16, 2018 11.02 11.34 11.02 11.34 109,476 +0.39(+3.60%)
Oct 15, 2018 10.97 11.01 10.88 10.95 84,030 +0.00(+0.00%)
Oct 12, 2018 10.85 10.95 10.82 10.95 88,207 +0.22(+2.02%)
Oct 11, 2018 10.85 10.85 10.61 10.73 186,860 -0.14(-1.32%)
Oct 10, 2018 11.44 11.44 10.87 10.87 152,001 -0.60(-5.21%)
Oct 09, 2018 11.37 11.47 11.31 11.47 85,765 +0.08(+0.73%)
Oct 08, 2018 11.48 11.56 11.26 11.39 84,486 -0.12(-1.02%)
Oct 05, 2018 11.98 12.00 11.40 11.51 317,785 -0.51(-4.28%)
Oct 04, 2018 12.03 12.11 11.94 12.02 118,707 -0.04(-0.37%)
Oct 03, 2018 12.27 12.32 12.03 12.06 92,445 -0.25(-2.07%)
Oct 02, 2018 12.32 12.34 12.17 12.32 127,058 +0.03(+0.24%)
Oct 01, 2018 12.22 12.31 12.18 12.29 74,514 +0.13(+1.05%)
Sep 28, 2018 12.29 12.29 12.15 12.16 74,953 -0.12(-1.00%)
Sep 27, 2018 12.28 12.29 12.23 12.29 69,120 +0.04(+0.32%)
Sep 26, 2018 12.17 12.25 12.17 12.25 45,694 +0.08(+0.68%)
Sep 25, 2018 12.05 12.16 12.00 12.16 182,883 +0.11(+0.89%)
Sep 24, 2018 12.00 12.05 11.97 12.05 107,111 +0.06(+0.49%)
Sep 21, 2018 12.12 12.12 11.99 12.00 75,565 -0.07(-0.57%)
Sep 20, 2018 11.98 12.12 11.98 12.06 61,416 +0.06(+0.49%)
Sep 19, 2018 11.94 12.04 11.94 12.01 50,433 +0.07(+0.62%)
Sep 18, 2018 12.07 12.07 11.89 11.93 127,391 -0.14(-1.14%)
Sep 17, 2018 12.14 12.14 12.03 12.07 45,886 -0.08(-0.68%)
Sep 14, 2018 12.14 12.18 12.08 12.15 56,163 -0.01(-0.08%)
Sep 13, 2018 12.25 12.31 12.13 12.16 74,900 -0.08(-0.65%)
Sep 12, 2018 12.18 12.31 12.18 12.24 85,797 +0.07(+0.56%)
Sep 11, 2018 12.14 12.30 12.09 12.17 335,851 +0.02(+0.16%)
Sep 10, 2018 12.01 12.19 11.97 12.15 123,135 +0.18(+1.50%)
Sep 07, 2018 11.97 12.02 11.93 11.97 34,540 +0.00(+0.00%)
Sep 06, 2018 11.93 11.98 11.92 11.97 82,084 +0.00(+0.00%)
Sep 05, 2018 12.09 12.11 11.95 11.97 84,884 -0.16(-1.32%)
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.