Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Diversified Income & Convertible Fund (NY: ACV )

21.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 29, 2016 6.015 6.166 5.997 6.162 234,906 +0.17(+2.76%)
Jan 28, 2016 5.967 6.015 5.903 5.997 451,384 +0.11(+1.92%)
Jan 27, 2016 5.850 5.932 5.836 5.884 265,199 +0.00(+0.06%)
Jan 26, 2016 5.816 5.959 5.816 5.880 329,517 +0.06(+0.97%)
Jan 25, 2016 5.903 5.940 5.797 5.824 210,367 -0.05(-0.83%)
Jan 22, 2016 5.734 5.952 5.734 5.873 183,715 +0.23(+3.99%)
Jan 21, 2016 5.610 5.790 5.486 5.647 398,240 +0.07(+1.21%)
Jan 20, 2016 5.775 5.790 5.358 5.580 277,048 -0.21(-3.57%)
Jan 19, 2016 5.906 5.906 5.764 5.786 164,813 -0.06(-1.09%)
Jan 15, 2016 5.948 5.850 5.850 5.850 156,229 -0.22(-3.59%)
Jan 14, 2016 6.057 6.117 5.993 6.068 245,267 -0.03(-0.55%)
Jan 13, 2016 6.297 6.312 6.094 6.102 163,117 -0.20(-3.16%)
Jan 12, 2016 6.335 6.380 6.226 6.301 161,867 -0.00(-0.08%)
Jan 11, 2016 6.358 6.369 6.257 6.306 88,214 -0.06(-0.94%)
Jan 08, 2016 6.481 6.540 6.358 6.365 205,267 -0.10(-1.50%)
Jan 07, 2016 6.529 6.622 6.429 6.462 455,497 -0.22(-3.28%)
Jan 06, 2016 6.656 6.723 6.644 6.682 124,743 -0.06(-0.88%)
Jan 05, 2016 6.659 6.790 6.659 6.741 207,187 +0.06(+0.95%)
Jan 04, 2016 6.693 6.771 6.622 6.678 167,423 -0.08(-1.16%)
Dec 31, 2015 6.730 6.756 6.756 6.756 381,693 +0.02(+0.28%)
Dec 30, 2015 6.745 6.786 6.693 6.737 296,178 +0.04(+0.67%)
Dec 29, 2015 6.782 6.790 6.682 6.693 421,849 -0.01(-0.22%)
Dec 28, 2015 6.708 6.737 6.633 6.708 325,385 -0.01(-0.11%)
Dec 24, 2015 6.715 6.715 6.715 6.715 113,164 +0.03(+0.45%)
Dec 23, 2015 6.600 6.719 6.600 6.685 356,447 +0.04(+0.67%)
Dec 22, 2015 6.704 6.704 6.555 6.641 332,511 -0.03(-0.45%)
Dec 21, 2015 6.693 6.708 6.648 6.670 198,961 +0.03(+0.45%)
Dec 18, 2015 6.641 6.663 6.577 6.641 123,335 +0.01(+0.11%)
Dec 17, 2015 6.514 6.693 6.514 6.633 395,090 +0.01(+0.11%)
Dec 16, 2015 6.473 6.672 6.429 6.626 310,225 +0.21(+3.25%)
Dec 15, 2015 6.377 6.447 6.339 6.417 274,757 +0.09(+1.35%)
Dec 14, 2015 6.369 6.425 6.274 6.332 177,987 -0.12(-1.85%)
Dec 11, 2015 6.615 6.644 6.407 6.451 242,310 -0.22(-3.24%)
Dec 10, 2015 6.715 6.741 6.644 6.667 183,938 -0.06(-0.94%)
Dec 09, 2015 6.574 6.745 6.518 6.730 323,461 +0.17(+2.53%)
Dec 08, 2015 6.460 6.634 6.460 6.564 186,181 -0.06(-0.84%)
Dec 07, 2015 6.608 6.645 6.578 6.619 156,016 -0.05(-0.71%)
Dec 04, 2015 6.619 6.741 6.601 6.667 161,437 +0.03(+0.50%)
Dec 03, 2015 6.803 6.803 6.630 6.634 232,179 -0.13(-1.91%)
Dec 02, 2015 6.744 6.818 6.733 6.763 209,956 +0.03(+0.44%)
Dec 01, 2015 6.715 6.766 6.674 6.733 258,014 +0.07(+1.11%)
Nov 30, 2015 6.648 6.722 6.645 6.660 202,920 +0.02(+0.33%)
Nov 27, 2015 6.645 6.648 6.589 6.637 30,005 +0.02(+0.28%)
Nov 25, 2015 6.593 6.619 6.619 6.619 265,915 +0.06(+0.84%)
Nov 24, 2015 6.542 6.637 6.519 6.564 189,348 +0.03(+0.42%)
Nov 23, 2015 6.556 6.630 6.501 6.536 335,037 +0.01(+0.14%)
Nov 20, 2015 6.575 6.615 6.490 6.527 200,476 -0.01(-0.17%)
Nov 19, 2015 6.571 6.578 6.505 6.538 208,214 -0.04(-0.62%)
Nov 18, 2015 6.523 6.578 6.516 6.578 426,851 +0.05(+0.73%)
Nov 17, 2015 6.571 6.601 6.497 6.530 219,896 -0.04(-0.62%)
Nov 16, 2015 6.615 6.615 6.472 6.571 234,591 -0.01(-0.10%)
Nov 13, 2015 6.589 6.612 6.486 6.578 124,831 -0.04(-0.62%)
Nov 12, 2015 6.685 6.700 6.549 6.619 142,338 -0.06(-0.94%)
Nov 11, 2015 6.829 6.829 6.637 6.682 184,298 -0.04(-0.66%)
Nov 10, 2015 6.696 6.761 6.630 6.726 176,326 -0.04(-0.65%)
Nov 09, 2015 6.853 6.870 6.759 6.770 123,580 -0.11(-1.57%)
Nov 06, 2015 6.911 6.953 6.827 6.878 143,940 -0.08(-1.10%)
Nov 05, 2015 6.977 6.977 6.885 6.955 209,023 +0.04(+0.53%)
Nov 04, 2015 6.936 6.948 6.893 6.918 165,269 +0.02(+0.25%)
Nov 03, 2015 6.889 6.980 6.885 6.901 168,831 -0.01(-0.15%)
Nov 02, 2015 6.966 6.973 6.871 6.911 153,590 +0.01(+0.11%)
Oct 30, 2015 6.831 6.936 6.831 6.904 165,384 +0.07(+1.02%)
Oct 29, 2015 6.845 6.889 6.805 6.834 125,677 -0.01(-0.16%)
Oct 28, 2015 6.827 6.885 6.768 6.845 101,363 +0.05(+0.70%)
Oct 27, 2015 6.812 6.860 6.757 6.798 183,037 -0.07(-1.06%)
Oct 26, 2015 6.871 6.904 6.809 6.871 161,480 -0.01(-0.21%)
Oct 23, 2015 6.831 6.926 6.831 6.885 99,846 +0.07(+1.07%)
Oct 22, 2015 6.794 6.863 6.777 6.812 192,649 +0.09(+1.36%)
Oct 21, 2015 6.794 6.794 6.710 6.721 95,729 -0.01(-0.20%)
Oct 20, 2015 6.794 6.801 6.725 6.735 93,498 -0.02(-0.34%)
Oct 19, 2015 6.809 6.809 6.695 6.757 93,906 -0.03(-0.38%)
Oct 16, 2015 6.743 6.834 6.677 6.783 144,490 +0.03(+0.38%)
Oct 15, 2015 6.781 6.790 6.717 6.757 99,140 +0.07(+0.98%)
Oct 14, 2015 6.757 6.794 6.659 6.692 198,842 -0.03(-0.38%)
Oct 13, 2015 6.732 6.790 6.655 6.717 106,510 -0.01(-0.22%)
Oct 12, 2015 6.787 6.794 6.689 6.732 121,088 -0.08(-1.13%)
Oct 09, 2015 6.757 6.841 6.754 6.809 87,330 +0.06(+0.82%)
Oct 08, 2015 6.670 6.754 6.612 6.753 60,311 +0.11(+1.63%)
Oct 07, 2015 6.667 6.819 6.540 6.645 131,903 -0.02(-0.33%)
Oct 06, 2015 6.643 6.707 6.548 6.667 87,581 +0.05(+0.82%)
Oct 05, 2015 6.587 6.722 6.541 6.613 147,181 +0.13(+2.01%)
Oct 02, 2015 6.370 6.482 6.272 6.482 174,191 +0.15(+2.40%)
Oct 01, 2015 6.468 6.530 6.236 6.330 256,347 +0.02(+0.34%)
Sep 30, 2015 6.320 6.334 6.236 6.309 183,460 +0.10(+1.57%)
Sep 29, 2015 6.439 6.493 6.189 6.211 188,450 -0.04(-0.69%)
Sep 28, 2015 6.616 6.649 6.244 6.254 377,508 -0.35(-5.26%)
Sep 25, 2015 6.700 6.826 6.530 6.602 206,190 -0.04(-0.54%)
Sep 24, 2015 6.555 6.638 6.406 6.638 324,127 +0.08(+1.27%)
Sep 23, 2015 6.743 6.772 6.555 6.555 284,547 -0.13(-1.95%)
Sep 22, 2015 6.797 6.834 6.508 6.685 414,782 -0.09(-1.34%)
Sep 21, 2015 6.870 6.949 6.725 6.776 210,359 -0.09(-1.32%)
Sep 18, 2015 6.841 7.022 6.667 6.866 140,727 +0.05(+0.80%)
Sep 17, 2015 6.779 6.890 6.750 6.812 297,242 +0.02(+0.32%)
Sep 16, 2015 6.645 6.859 6.609 6.790 445,645 +0.11(+1.68%)
Sep 15, 2015 6.606 6.678 6.558 6.678 217,482 +0.12(+1.82%)
Sep 14, 2015 6.642 6.678 6.522 6.558 423,904 -0.07(-0.98%)
Sep 11, 2015 6.602 6.685 6.595 6.624 244,077 -0.03(-0.38%)
Sep 10, 2015 6.678 6.721 6.526 6.649 145,106 +0.01(+0.11%)
Sep 09, 2015 6.696 6.790 6.642 6.642 141,636 -0.06(-0.93%)
Sep 08, 2015 6.758 6.787 6.575 6.704 188,295 +0.08(+1.14%)
Sep 04, 2015 6.529 6.629 6.629 6.629 87,814 -0.06(-0.96%)
Sep 03, 2015 6.833 6.833 6.668 6.694 114,632 -0.09(-1.36%)
Sep 02, 2015 6.672 6.801 6.514 6.786 147,987 +0.21(+3.15%)
Sep 01, 2015 6.780 6.787 6.482 6.579 182,817 -0.15(-2.24%)
Aug 31, 2015 6.916 6.916 6.722 6.729 167,713 -0.14(-2.04%)
Aug 28, 2015 6.518 6.891 6.518 6.869 136,582 +0.18(+2.68%)
Aug 27, 2015 6.712 6.722 6.468 6.690 305,352 +0.17(+2.53%)
Aug 26, 2015 6.277 6.579 6.209 6.525 311,474 +0.17(+2.71%)
Aug 25, 2015 6.525 6.564 6.317 6.353 219,094 -0.07(-1.06%)
Aug 24, 2015 6.342 6.654 5.983 6.421 326,417 -0.39(-5.77%)
Aug 21, 2015 6.991 7.009 6.758 6.814 287,458 -0.22(-3.08%)
Aug 20, 2015 7.178 7.265 6.930 7.031 289,451 -0.15(-2.05%)
Aug 19, 2015 7.192 7.302 7.049 7.178 188,351 -0.09(-1.28%)
Aug 18, 2015 7.185 7.400 7.181 7.271 190,718 +0.10(+1.40%)
Aug 17, 2015 7.178 7.178 7.052 7.171 146,780 -0.00(-0.05%)
Aug 14, 2015 7.246 7.268 7.149 7.174 107,983 -0.00(-0.00%)
Aug 13, 2015 7.232 7.232 7.038 7.174 150,279 +0.00(+0.05%)
Aug 12, 2015 7.293 7.293 7.024 7.171 123,511 -0.13(-1.77%)
Aug 11, 2015 7.400 7.450 7.293 7.300 76,161 -0.16(-2.18%)
Aug 10, 2015 7.473 7.473 7.402 7.462 101,982 +0.04(+0.53%)
Aug 07, 2015 7.352 7.452 7.352 7.423 83,604 -0.02(-0.24%)
Aug 06, 2015 7.594 7.594 7.348 7.441 72,579 -0.04(-0.52%)
Aug 05, 2015 7.477 7.598 7.473 7.480 99,323 -0.01(-0.14%)
Aug 04, 2015 7.316 7.601 7.302 7.491 248,766 +0.18(+2.43%)
Aug 03, 2015 7.473 7.473 7.302 7.313 111,258 -0.14(-1.86%)
Jul 31, 2015 7.462 7.473 7.423 7.452 145,305 -0.03(-0.38%)
Jul 30, 2015 7.701 7.701 7.480 7.480 169,321 -0.07(-0.94%)
Jul 29, 2015 7.626 7.626 7.519 7.551 123,679 +0.01(+0.19%)
Jul 28, 2015 7.402 7.786 7.402 7.537 128,686 +0.07(+0.91%)
Jul 27, 2015 7.530 7.683 7.412 7.469 166,331 -0.10(-1.32%)
Jul 24, 2015 7.473 7.620 7.365 7.569 320,952 +0.18(+2.46%)
Jul 23, 2015 7.437 7.448 7.324 7.388 147,691 -0.04(-0.53%)
Jul 22, 2015 7.295 7.437 7.295 7.427 192,920 +0.12(+1.66%)
Jul 21, 2015 7.377 7.434 7.267 7.306 190,220 -0.14(-1.91%)
Jul 20, 2015 7.583 7.626 7.348 7.448 196,115 -0.17(-2.24%)
Jul 17, 2015 7.747 7.747 7.615 7.619 49,890 -0.18(-2.33%)
Jul 16, 2015 7.850 7.850 7.779 7.800 74,898 -0.05(-0.65%)
Jul 15, 2015 7.929 8.035 7.830 7.851 82,809 -0.08(-0.98%)
Jul 14, 2015 8.056 8.056 7.929 7.929 127,016 -0.17(-2.14%)
Jul 13, 2015 8.116 8.208 8.091 8.102 50,846 -0.08(-0.95%)
Jul 10, 2015 8.194 8.211 8.106 8.180 67,673 +0.00(+0.04%)
Jul 09, 2015 8.077 8.300 7.890 8.176 151,646 +0.09(+1.09%)
Jul 08, 2015 8.141 8.141 8.084 8.088 13,610 -0.15(-1.80%)
Jul 07, 2015 8.328 8.328 8.134 8.236 106,137 -0.13(-1.60%)
Jul 06, 2015 8.363 8.413 8.257 8.370 67,591 -0.09(-1.09%)
Jul 02, 2015 8.483 8.462 8.462 8.462 115,237 -0.02(-0.25%)
Jul 01, 2015 8.476 8.483 8.317 8.483 112,933 +0.00(+0.00%)
Jun 30, 2015 8.554 8.781 8.409 8.483 377,187 -0.06(-0.74%)
Jun 29, 2015 8.794 8.815 8.536 8.547 1,108,811 -0.25(-2.81%)
Jun 26, 2015 8.794 8.854 8.794 8.794 147,790 +0.00(+0.00%)
Jun 25, 2015 8.801 8.826 8.794 8.794 148,597 +0.00(+0.00%)
Jun 24, 2015 8.815 8.883 8.794 8.794 216,446 -0.02(-0.20%)
Jun 23, 2015 8.798 9.183 8.798 8.812 573,623 +0.01(+0.12%)
Jun 22, 2015 8.805 9.003 8.794 8.801 327,232 -0.00(-0.04%)
Jun 19, 2015 8.812 8.812 8.798 8.805 5,592 +0.01(+0.08%)
Jun 18, 2015 8.798 8.805 8.794 8.798 48,309 +0.00(+0.00%)
Jun 17, 2015 8.812 8.812 8.798 8.798 36,992 +0.00(+0.00%)
Jun 16, 2015 8.801 8.826 8.798 8.798 86,575 +0.00(+0.00%)
Jun 15, 2015 8.798 8.802 8.798 8.798 20,332 -0.00(-0.04%)
Jun 12, 2015 8.794 8.808 8.794 8.801 19,499 +0.01(+0.08%)
Jun 11, 2015 8.812 8.812 8.794 8.794 28,716 -0.01(-0.16%)
Jun 10, 2015 8.808 8.812 8.798 8.808 53,111 +0.01(+0.16%)
Jun 09, 2015 8.794 8.808 8.794 8.794 64,074 -0.00(-0.04%)
Jun 08, 2015 8.826 8.826 8.798 8.798 29,588 +0.00(+0.04%)
Jun 05, 2015 8.794 8.801 8.794 8.794 179,439 +0.00(+0.00%)
Jun 04, 2015 8.794 8.808 8.794 8.794 238,375 +0.00(+0.00%)
Jun 03, 2015 8.812 8.812 8.794 8.794 39,345 -0.02(-0.20%)
Jun 02, 2015 8.826 8.826 8.809 8.812 49,240 -0.01(-0.12%)
Jun 01, 2015 8.812 8.826 8.812 8.822 38,447 +0.01(+0.12%)
May 29, 2015 8.812 8.815 8.798 8.812 38,971 -0.01(-0.08%)
May 28, 2015 8.812 8.819 8.794 8.819 97,790 +0.01(+0.08%)
May 27, 2015 8.830 8.830 8.805 8.812 166,392 -0.02(-0.20%)
May 26, 2015 8.822 8.830 8.794 8.830 194,236 +0.01(+0.08%)
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.