Advertisement
U.S. Markets closed

Virtus Diversified Income & Convertible Fund (ACV)

NYSE - Nasdaq Real Time Price. Currency in USD
22.43-0.04 (-0.18%)
At close: 04:00PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202422.4722.4622.2422.4322.4347,713
Nov 25, 202422.4522.4922.2522.4722.4733,700
Nov 22, 202422.1622.3922.1622.1922.1932,400
Nov 21, 202422.1122.1621.9222.1322.1318,100
Nov 20, 202421.8622.0221.8622.0022.0019,300
Nov 19, 202421.5621.8321.5321.8121.8120,200
Nov 18, 202421.5221.7321.4321.5621.5633,700
Nov 15, 202421.7521.7521.2821.4021.4028,100
Nov 14, 202422.0022.0121.7521.8121.8125,400
Nov 13, 202422.3422.3422.0222.0822.0841,800
Nov 12, 202422.2622.3022.0022.0222.0223,200
Nov 11, 202422.0422.4622.0422.3822.3852,500
Nov 08, 202421.7622.0021.6521.9821.9837,200
Nov 07, 202421.7321.7721.5621.6921.6953,500
Nov 06, 202421.2421.4521.2021.3821.3842,900
Nov 05, 202420.5920.9520.5920.8920.8935,500
Nov 04, 202420.7020.7720.6020.6820.6835,500
Nov 01, 202420.5620.8020.5420.6520.6541,500
Oct 31, 202420.8421.0120.6120.6320.6340,000
Oct 30, 202420.9421.0020.7920.8320.8340,800
Oct 29, 202420.9020.9920.8220.8920.8929,500
Oct 28, 202421.0421.1520.9220.9220.9241,600
Oct 25, 202421.0921.2621.0321.0321.0330,100
Oct 24, 202421.2321.3121.0121.0621.0637,700
Oct 23, 202421.2921.5121.1921.1921.1948,600
Oct 22, 202421.4521.6121.4521.5621.5621,700
Oct 21, 202421.6021.7321.4221.4421.4425,500
Oct 18, 202421.7121.7421.6521.6821.6813,900
Oct 17, 202421.7021.8021.6221.6921.6920,100
Oct 16, 202421.5421.7521.5421.6521.6531,500
Oct 15, 202421.7921.7921.5921.6521.6523,200
Oct 14, 202421.6321.7721.5021.6621.6618,100
Oct 11, 202421.5521.7621.5021.6621.6620,900
Oct 10, 202421.6921.7321.4221.6021.6029,400
Oct 09, 202421.3921.7121.3921.5721.5732,700
Oct 08, 202421.4621.5621.3321.3921.3942,100
Oct 07, 202421.4421.6421.2821.3321.3355,600
Oct 04, 202421.0421.3021.0021.3021.3036,700
Oct 03, 202421.0821.0820.9320.9720.9747,400
Oct 02, 202421.1721.1921.0121.1221.1238,500
Oct 01, 202421.4621.4621.1721.2721.2736,700
Sep 30, 202421.3521.4621.1621.4621.4639,200
Sep 27, 202421.3221.4721.1321.4721.4747,300
Sep 26, 202421.4521.4521.0421.2421.2450,400
Sep 25, 202421.1921.2321.0021.2221.2252,500
Sep 24, 202421.2221.2721.0121.1921.1940,700
Sep 23, 202421.4521.4521.1021.1721.1748,300
Sep 20, 202421.4721.5221.3021.4221.4226,100
Sep 19, 202421.3821.5421.3721.4721.4735,300
Sep 18, 202421.1721.3121.0521.3021.3017,700
Sep 17, 202421.0721.1821.0721.1421.1410,500
Sep 16, 202420.8821.1820.8821.0821.0843,500
Sep 13, 202421.0021.1620.9521.0521.0525,600
Sep 12, 202421.1221.1321.0521.0621.0618,200
Sep 11, 202421.0821.1020.9421.0321.0329,700
Sep 10, 202421.0221.1220.9721.0421.0424,000
Sep 09, 202420.6320.9520.6320.9420.9427,900
Sep 06, 202421.1721.1820.7220.7520.7533,100
Sep 05, 202421.0521.2821.0521.1321.1319,200
Sep 04, 202421.1221.3221.0921.1421.1414,100
Sep 03, 202421.3721.4421.1521.1821.1818,100
Aug 30, 202421.3221.4721.2821.3621.3626,600
Aug 29, 202421.3921.3921.1721.3021.3046,000
Aug 28, 202421.2621.2621.1021.2321.2317,400
Aug 27, 202421.2821.2821.0821.2021.2013,400
Aug 26, 202421.3921.3921.0921.2421.2420,700
Aug 23, 202420.9821.2320.9221.1221.1233,000
Aug 22, 202421.1121.1220.9020.9820.9818,000
Aug 21, 202420.9321.1020.8221.0221.0214,100
Aug 20, 202420.9021.0320.8320.9820.9824,200
Aug 19, 202421.0921.1520.9320.9420.9439,900
Aug 16, 202420.8821.1020.8620.9620.9616,500
Aug 15, 202420.9020.9420.6620.8620.8614,900
Aug 14, 202420.9020.9020.6820.7420.7432,500
Aug 13, 202420.7020.9020.6420.8620.8620,900
Aug 12, 202420.6820.6920.5520.5820.5811,500
Aug 09, 202420.8820.8820.6820.7420.7419,000
Aug 08, 202420.3720.8920.3720.7420.7457,500
Aug 07, 202420.3320.5720.2420.3420.3419,500
Aug 06, 202419.9320.2819.9120.2020.2031,200
Aug 05, 202419.9819.9819.5719.8819.8849,200
Aug 02, 202420.4620.5820.1620.1820.1829,400
Aug 01, 202420.9720.9920.3420.4620.4627,500
Jul 31, 202420.7120.9220.7120.8120.8134,000
Jul 30, 202420.9120.9120.4620.5720.5763,200
Jul 29, 202420.3520.6620.3420.5420.5438,600
Jul 26, 202420.3820.4020.2020.3220.3227,800
Jul 25, 202420.2020.4420.1020.1720.1738,500
Jul 24, 202420.7720.7720.2120.2120.2132,100
Jul 23, 202420.9521.0020.7720.7820.7829,700
Jul 22, 202420.7820.9420.6020.9020.9014,500
Jul 19, 202420.8220.9320.6120.6520.6516,000
Jul 18, 202421.0021.1220.7420.8820.8819,800
Jul 17, 202421.0921.2620.9220.9420.9421,900
Jul 16, 202421.2721.3921.0521.2821.2823,800
Jul 15, 202421.1021.3521.1021.1121.1127,100
Jul 12, 202420.9621.2420.9621.1721.1733,700
Jul 11, 202421.1221.1720.9521.1021.1036,000
Jul 10, 202421.3021.3421.1821.2121.2138,500
Jul 09, 202421.3921.4921.1821.3221.3238,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...