NYSE - Nasdaq Real Time Price USD
Virtus Diversified Income & Convertible Fund (ACV)
As of 2:32 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Nov 1, 2024 | 20.56 | 20.80 | 20.54 | 20.64 | 20.64 | 23,904 |
Oct 31, 2024 | 20.84 | 21.01 | 20.61 | 20.63 | 20.63 | 40,000 |
Oct 30, 2024 | 20.94 | 21.00 | 20.79 | 20.83 | 20.83 | 40,800 |
Oct 29, 2024 | 20.90 | 20.99 | 20.82 | 20.89 | 20.89 | 29,500 |
Oct 28, 2024 | 21.04 | 21.15 | 20.92 | 20.92 | 20.92 | 41,600 |
Oct 25, 2024 | 21.09 | 21.26 | 21.03 | 21.03 | 21.03 | 30,100 |
Oct 24, 2024 | 21.23 | 21.31 | 21.01 | 21.06 | 21.06 | 37,700 |
Oct 23, 2024 | 21.29 | 21.51 | 21.19 | 21.19 | 21.19 | 48,600 |
Oct 22, 2024 | 21.45 | 21.61 | 21.45 | 21.56 | 21.56 | 21,700 |
Oct 21, 2024 | 21.60 | 21.73 | 21.42 | 21.44 | 21.44 | 25,500 |
Oct 18, 2024 | 21.71 | 21.74 | 21.65 | 21.68 | 21.68 | 13,900 |
Oct 17, 2024 | 21.70 | 21.80 | 21.62 | 21.69 | 21.69 | 20,100 |
Oct 16, 2024 | 21.54 | 21.75 | 21.54 | 21.65 | 21.65 | 31,500 |
Oct 15, 2024 | 21.79 | 21.79 | 21.59 | 21.65 | 21.65 | 23,200 |
Oct 14, 2024 | 21.63 | 21.77 | 21.50 | 21.66 | 21.66 | 18,100 |
Oct 11, 2024 | 0.18 Dividend | |||||
Oct 11, 2024 | 21.55 | 21.76 | 21.50 | 21.66 | 21.66 | 20,900 |
Oct 10, 2024 | 21.69 | 21.73 | 21.42 | 21.60 | 21.42 | 29,400 |
Oct 9, 2024 | 21.39 | 21.71 | 21.39 | 21.57 | 21.39 | 32,700 |
Oct 8, 2024 | 21.46 | 21.56 | 21.33 | 21.39 | 21.21 | 42,100 |
Oct 7, 2024 | 21.44 | 21.64 | 21.28 | 21.33 | 21.15 | 55,600 |
Oct 4, 2024 | 21.04 | 21.30 | 21.00 | 21.30 | 21.12 | 36,700 |
Oct 3, 2024 | 21.08 | 21.08 | 20.93 | 20.97 | 20.80 | 47,400 |
Oct 2, 2024 | 21.17 | 21.19 | 21.01 | 21.12 | 20.94 | 38,500 |
Oct 1, 2024 | 21.46 | 21.46 | 21.17 | 21.27 | 21.09 | 36,700 |
Sep 30, 2024 | 21.35 | 21.46 | 21.16 | 21.46 | 21.28 | 39,200 |
Sep 27, 2024 | 21.32 | 21.47 | 21.13 | 21.47 | 21.29 | 47,300 |
Sep 26, 2024 | 21.45 | 21.45 | 21.04 | 21.24 | 21.06 | 50,400 |
Sep 25, 2024 | 21.19 | 21.23 | 21.00 | 21.22 | 21.04 | 52,500 |
Sep 24, 2024 | 21.22 | 21.27 | 21.01 | 21.19 | 21.01 | 40,700 |
Sep 23, 2024 | 21.45 | 21.45 | 21.10 | 21.17 | 20.99 | 48,300 |
Sep 20, 2024 | 21.47 | 21.52 | 21.30 | 21.42 | 21.24 | 26,100 |
Sep 19, 2024 | 21.38 | 21.54 | 21.37 | 21.47 | 21.29 | 35,300 |
Sep 18, 2024 | 21.17 | 21.31 | 21.05 | 21.30 | 21.12 | 17,700 |
Sep 17, 2024 | 21.07 | 21.18 | 21.07 | 21.14 | 20.96 | 10,500 |
Sep 16, 2024 | 20.88 | 21.18 | 20.88 | 21.08 | 20.90 | 43,500 |
Sep 13, 2024 | 0.18 Dividend | |||||
Sep 13, 2024 | 21.00 | 21.16 | 20.95 | 21.05 | 20.87 | 25,600 |
Sep 12, 2024 | 21.12 | 21.13 | 21.05 | 21.06 | 20.71 | 18,200 |
Sep 11, 2024 | 21.08 | 21.10 | 20.94 | 21.03 | 20.68 | 29,700 |
Sep 10, 2024 | 21.02 | 21.12 | 20.97 | 21.04 | 20.69 | 24,000 |
Sep 9, 2024 | 20.63 | 20.95 | 20.63 | 20.94 | 20.59 | 27,900 |
Sep 6, 2024 | 21.17 | 21.18 | 20.72 | 20.75 | 20.40 | 33,100 |
Sep 5, 2024 | 21.05 | 21.28 | 21.05 | 21.13 | 20.77 | 19,200 |
Sep 4, 2024 | 21.12 | 21.32 | 21.09 | 21.14 | 20.78 | 14,100 |
Sep 3, 2024 | 21.37 | 21.44 | 21.15 | 21.18 | 20.82 | 18,100 |
Aug 30, 2024 | 21.32 | 21.47 | 21.28 | 21.36 | 21.00 | 26,600 |
Aug 29, 2024 | 21.39 | 21.39 | 21.17 | 21.30 | 20.94 | 46,000 |
Aug 28, 2024 | 21.26 | 21.26 | 21.10 | 21.23 | 20.87 | 17,400 |
Aug 27, 2024 | 21.28 | 21.28 | 21.08 | 21.20 | 20.84 | 13,400 |
Aug 26, 2024 | 21.39 | 21.39 | 21.09 | 21.24 | 20.88 | 20,700 |
Aug 23, 2024 | 20.98 | 21.23 | 20.92 | 21.12 | 20.76 | 33,000 |
Aug 22, 2024 | 21.11 | 21.12 | 20.90 | 20.98 | 20.63 | 18,000 |
Aug 21, 2024 | 20.93 | 21.10 | 20.82 | 21.02 | 20.67 | 14,100 |
Aug 20, 2024 | 20.90 | 21.03 | 20.83 | 20.98 | 20.63 | 24,200 |
Aug 19, 2024 | 21.09 | 21.15 | 20.93 | 20.94 | 20.59 | 39,900 |
Aug 16, 2024 | 20.88 | 21.10 | 20.86 | 20.96 | 20.61 | 16,500 |
Aug 15, 2024 | 20.90 | 20.94 | 20.66 | 20.86 | 20.51 | 14,900 |
Aug 14, 2024 | 20.90 | 20.90 | 20.68 | 20.74 | 20.39 | 32,500 |
Aug 13, 2024 | 20.70 | 20.90 | 20.64 | 20.86 | 20.51 | 20,900 |
Aug 12, 2024 | 0.18 Dividend | |||||
Aug 12, 2024 | 20.68 | 20.69 | 20.55 | 20.58 | 20.23 | 11,500 |
Aug 9, 2024 | 20.88 | 20.88 | 20.68 | 20.74 | 20.21 | 19,000 |
Aug 8, 2024 | 20.37 | 20.89 | 20.37 | 20.74 | 20.21 | 57,500 |
Aug 7, 2024 | 20.33 | 20.57 | 20.24 | 20.34 | 19.82 | 19,500 |
Aug 6, 2024 | 19.93 | 20.28 | 19.91 | 20.20 | 19.69 | 31,200 |
Aug 5, 2024 | 19.98 | 19.98 | 19.57 | 19.88 | 19.38 | 49,200 |
Aug 2, 2024 | 20.46 | 20.58 | 20.16 | 20.18 | 19.67 | 29,400 |
Aug 1, 2024 | 20.97 | 20.99 | 20.34 | 20.46 | 19.94 | 27,500 |
Jul 31, 2024 | 20.71 | 20.92 | 20.71 | 20.81 | 20.28 | 34,000 |
Jul 30, 2024 | 20.91 | 20.91 | 20.46 | 20.57 | 20.05 | 63,200 |
Jul 29, 2024 | 20.35 | 20.66 | 20.34 | 20.54 | 20.02 | 38,600 |
Jul 26, 2024 | 20.38 | 20.40 | 20.20 | 20.32 | 19.81 | 27,800 |
Jul 25, 2024 | 20.20 | 20.44 | 20.10 | 20.17 | 19.66 | 38,500 |
Jul 24, 2024 | 20.77 | 20.77 | 20.21 | 20.21 | 19.70 | 32,100 |
Jul 23, 2024 | 20.95 | 21.00 | 20.77 | 20.78 | 20.25 | 29,700 |
Jul 22, 2024 | 20.78 | 20.94 | 20.60 | 20.90 | 20.37 | 14,500 |
Jul 19, 2024 | 20.82 | 20.93 | 20.61 | 20.65 | 20.13 | 16,000 |
Jul 18, 2024 | 21.00 | 21.12 | 20.74 | 20.88 | 20.35 | 19,800 |
Jul 17, 2024 | 21.09 | 21.26 | 20.92 | 20.94 | 20.41 | 21,900 |
Jul 16, 2024 | 21.27 | 21.39 | 21.05 | 21.28 | 20.74 | 23,800 |
Jul 15, 2024 | 21.10 | 21.35 | 21.10 | 21.11 | 20.58 | 27,100 |
Jul 12, 2024 | 20.96 | 21.24 | 20.96 | 21.17 | 20.63 | 33,700 |
Jul 11, 2024 | 0.18 Dividend | |||||
Jul 11, 2024 | 21.12 | 21.17 | 20.95 | 21.10 | 20.56 | 36,000 |
Jul 10, 2024 | 21.30 | 21.34 | 21.18 | 21.21 | 20.50 | 38,500 |
Jul 9, 2024 | 21.39 | 21.49 | 21.18 | 21.32 | 20.60 | 38,600 |
Jul 8, 2024 | 21.25 | 21.40 | 21.25 | 21.39 | 20.67 | 27,300 |
Jul 5, 2024 | 21.19 | 21.27 | 20.97 | 21.25 | 20.54 | 31,400 |
Jul 3, 2024 | 20.87 | 21.16 | 20.83 | 21.07 | 20.36 | 17,500 |
Jul 2, 2024 | 20.80 | 21.00 | 20.75 | 20.93 | 20.23 | 19,900 |
Jul 1, 2024 | 21.32 | 21.34 | 20.68 | 20.82 | 20.12 | 77,500 |
Jun 28, 2024 | 21.15 | 21.36 | 21.06 | 21.22 | 20.51 | 49,600 |
Jun 27, 2024 | 21.16 | 21.20 | 21.07 | 21.17 | 20.46 | 33,300 |
Jun 26, 2024 | 20.79 | 20.92 | 20.66 | 20.92 | 20.22 | 24,000 |
Jun 25, 2024 | 20.77 | 20.79 | 20.55 | 20.76 | 20.06 | 30,500 |
Jun 24, 2024 | 20.67 | 20.91 | 20.67 | 20.74 | 20.04 | 22,300 |
Jun 21, 2024 | 20.60 | 20.72 | 20.59 | 20.67 | 19.98 | 11,600 |
Jun 20, 2024 | 20.64 | 20.85 | 20.47 | 20.61 | 19.92 | 52,700 |
Jun 18, 2024 | 20.81 | 20.92 | 20.66 | 20.74 | 20.04 | 36,300 |
Jun 17, 2024 | 20.81 | 20.92 | 20.70 | 20.84 | 20.14 | 36,400 |
Jun 14, 2024 | 20.92 | 21.06 | 20.80 | 20.92 | 20.22 | 22,900 |
Jun 13, 2024 | 0.18 Dividend | |||||
Jun 13, 2024 | 21.31 | 21.31 | 20.95 | 21.10 | 20.39 | 27,900 |
Jun 12, 2024 | 21.24 | 21.55 | 21.20 | 21.40 | 20.51 | 31,900 |
Jun 11, 2024 | 21.01 | 21.15 | 20.87 | 21.05 | 20.17 | 34,500 |
Jun 10, 2024 | 21.34 | 21.43 | 20.90 | 20.99 | 20.11 | 56,700 |
Jun 7, 2024 | 21.14 | 21.48 | 21.10 | 21.34 | 20.45 | 32,300 |
Jun 6, 2024 | 21.16 | 21.27 | 21.09 | 21.26 | 20.37 | 19,800 |
Jun 5, 2024 | 20.90 | 21.10 | 20.89 | 21.09 | 20.21 | 22,400 |
Jun 4, 2024 | 20.56 | 20.86 | 20.56 | 20.81 | 19.94 | 43,800 |
Jun 3, 2024 | 21.24 | 21.32 | 20.53 | 20.68 | 19.82 | 95,700 |
May 31, 2024 | 21.17 | 21.57 | 20.93 | 21.24 | 20.35 | 44,600 |
May 30, 2024 | 21.18 | 21.27 | 20.95 | 21.17 | 20.29 | 60,300 |
May 29, 2024 | 21.02 | 21.02 | 20.67 | 20.94 | 20.07 | 46,000 |
May 28, 2024 | 21.80 | 21.80 | 20.91 | 21.01 | 20.13 | 156,700 |
May 24, 2024 | 22.31 | 22.44 | 21.36 | 21.50 | 20.60 | 98,600 |
May 23, 2024 | 22.70 | 22.75 | 22.14 | 22.19 | 21.26 | 13,900 |
May 22, 2024 | 22.73 | 22.73 | 22.55 | 22.55 | 21.61 | 8,400 |
May 21, 2024 | 22.60 | 22.74 | 22.60 | 22.68 | 21.73 | 10,900 |
May 20, 2024 | 22.62 | 22.74 | 22.56 | 22.60 | 21.66 | 23,700 |
May 17, 2024 | 22.69 | 22.76 | 22.47 | 22.62 | 21.68 | 8,200 |
May 16, 2024 | 22.66 | 22.84 | 22.43 | 22.66 | 21.71 | 24,100 |
May 15, 2024 | 22.62 | 22.72 | 22.42 | 22.70 | 21.75 | 21,400 |
May 14, 2024 | 22.45 | 22.74 | 22.45 | 22.46 | 21.52 | 15,100 |
May 13, 2024 | 22.73 | 22.73 | 22.44 | 22.45 | 21.51 | 17,500 |
May 10, 2024 | 0.18 Dividend | |||||
May 10, 2024 | 22.66 | 22.67 | 22.43 | 22.62 | 21.68 | 10,000 |
May 9, 2024 | 22.88 | 22.88 | 22.68 | 22.77 | 21.65 | 23,200 |
May 8, 2024 | 22.79 | 22.84 | 22.64 | 22.73 | 21.61 | 15,500 |
May 7, 2024 | 22.87 | 22.90 | 22.64 | 22.90 | 21.77 | 18,400 |
May 6, 2024 | 22.90 | 22.97 | 22.68 | 22.81 | 21.69 | 10,500 |
May 3, 2024 | 22.56 | 22.94 | 22.47 | 22.67 | 21.55 | 14,300 |
May 2, 2024 | 22.16 | 22.36 | 22.06 | 22.34 | 21.24 | 18,500 |
May 1, 2024 | 21.95 | 22.30 | 21.81 | 22.13 | 21.03 | 22,500 |
Apr 30, 2024 | 22.23 | 22.49 | 21.50 | 21.98 | 20.90 | 55,600 |
Apr 29, 2024 | 22.74 | 23.30 | 22.15 | 22.28 | 21.18 | 50,400 |
Apr 26, 2024 | 22.87 | 23.43 | 22.25 | 22.37 | 21.27 | 58,000 |
Apr 25, 2024 | 22.47 | 22.83 | 22.16 | 22.77 | 21.65 | 12,600 |
Apr 24, 2024 | 22.64 | 23.14 | 22.43 | 22.58 | 21.47 | 15,800 |
Apr 23, 2024 | 22.29 | 22.73 | 22.25 | 22.61 | 21.49 | 13,100 |
Apr 22, 2024 | 22.09 | 22.28 | 22.03 | 22.19 | 21.10 | 11,700 |
Apr 19, 2024 | 22.00 | 22.10 | 21.92 | 21.92 | 20.84 | 10,300 |
Apr 18, 2024 | 22.14 | 22.14 | 21.89 | 21.89 | 20.81 | 13,500 |
Apr 17, 2024 | 22.09 | 22.24 | 21.78 | 22.22 | 21.12 | 17,300 |
Apr 16, 2024 | 22.25 | 22.35 | 21.87 | 21.94 | 20.86 | 38,600 |
Apr 15, 2024 | 23.00 | 23.05 | 22.25 | 22.28 | 21.18 | 20,700 |
Apr 12, 2024 | 23.17 | 23.23 | 22.71 | 22.79 | 21.67 | 17,100 |
Apr 11, 2024 | 23.48 | 23.55 | 23.11 | 23.37 | 22.22 | 15,700 |
Apr 10, 2024 | 0.18 Dividend | |||||
Apr 10, 2024 | 23.85 | 23.85 | 23.38 | 23.43 | 22.27 | 34,900 |
Apr 9, 2024 | 23.93 | 24.23 | 23.88 | 24.17 | 22.81 | 28,000 |
Apr 8, 2024 | 23.98 | 24.14 | 23.79 | 23.90 | 22.55 | 23,000 |
Apr 5, 2024 | 23.93 | 24.21 | 23.79 | 23.83 | 22.49 | 18,000 |
Apr 4, 2024 | 24.21 | 24.23 | 23.90 | 23.93 | 22.58 | 18,200 |
Apr 3, 2024 | 24.27 | 24.29 | 24.01 | 24.11 | 22.75 | 23,400 |
Apr 2, 2024 | 24.28 | 24.37 | 23.89 | 24.34 | 22.97 | 31,800 |
Apr 1, 2024 | 23.91 | 24.50 | 23.84 | 24.42 | 23.04 | 39,700 |
Mar 28, 2024 | 23.74 | 23.98 | 23.57 | 23.95 | 22.60 | 46,800 |
Mar 27, 2024 | 23.56 | 23.63 | 23.33 | 23.63 | 22.30 | 21,100 |
Mar 26, 2024 | 23.60 | 23.73 | 23.37 | 23.45 | 22.13 | 29,200 |
Mar 25, 2024 | 23.52 | 23.63 | 23.38 | 23.47 | 22.15 | 16,800 |
Mar 22, 2024 | 23.72 | 23.74 | 23.46 | 23.64 | 22.31 | 30,500 |
Mar 21, 2024 | 23.71 | 23.74 | 23.50 | 23.61 | 22.28 | 40,300 |
Mar 20, 2024 | 23.40 | 23.60 | 23.31 | 23.59 | 22.26 | 25,500 |
Mar 19, 2024 | 23.18 | 23.57 | 23.14 | 23.38 | 22.06 | 36,000 |
Mar 18, 2024 | 23.50 | 23.50 | 23.17 | 23.18 | 21.87 | 24,500 |
Mar 15, 2024 | 23.05 | 23.38 | 23.00 | 23.35 | 22.03 | 18,100 |
Mar 14, 2024 | 23.35 | 23.44 | 23.07 | 23.12 | 21.82 | 15,300 |
Mar 13, 2024 | 23.45 | 23.53 | 23.26 | 23.38 | 22.06 | 16,300 |
Mar 12, 2024 | 23.40 | 23.57 | 23.14 | 23.43 | 22.11 | 28,800 |
Mar 11, 2024 | 23.07 | 23.39 | 23.04 | 23.29 | 21.98 | 51,200 |
Mar 8, 2024 | 0.18 Dividend | |||||
Mar 8, 2024 | 22.93 | 23.20 | 22.75 | 23.03 | 21.73 | 35,000 |
Mar 7, 2024 | 23.40 | 23.47 | 23.00 | 23.07 | 21.60 | 61,500 |
Mar 6, 2024 | 22.25 | 23.55 | 22.01 | 23.45 | 21.95 | 115,900 |
Mar 5, 2024 | 22.47 | 22.74 | 21.91 | 22.20 | 20.78 | 40,100 |
Mar 4, 2024 | 22.41 | 22.51 | 22.21 | 22.47 | 21.04 | 47,100 |
Mar 1, 2024 | 22.52 | 22.52 | 22.27 | 22.36 | 20.93 | 52,900 |
Feb 29, 2024 | 22.58 | 22.87 | 22.38 | 22.46 | 21.03 | 39,500 |
Feb 28, 2024 | 22.74 | 22.84 | 22.45 | 22.49 | 21.06 | 36,600 |
Feb 27, 2024 | 22.90 | 22.90 | 22.56 | 22.69 | 21.24 | 24,000 |
Feb 26, 2024 | 22.84 | 22.94 | 22.72 | 22.79 | 21.34 | 22,800 |
Feb 23, 2024 | 23.09 | 23.09 | 22.78 | 22.81 | 21.36 | 17,600 |
Feb 22, 2024 | 23.13 | 23.13 | 22.74 | 22.85 | 21.39 | 30,200 |
Feb 21, 2024 | 22.47 | 22.84 | 22.47 | 22.81 | 21.36 | 36,300 |
Feb 20, 2024 | 22.60 | 22.75 | 22.43 | 22.51 | 21.07 | 21,900 |
Feb 16, 2024 | 22.60 | 22.83 | 22.52 | 22.58 | 21.14 | 15,400 |
Feb 15, 2024 | 22.58 | 22.99 | 22.52 | 22.71 | 21.26 | 35,400 |
Feb 14, 2024 | 22.34 | 22.77 | 22.34 | 22.56 | 21.12 | 21,100 |
Feb 13, 2024 | 22.70 | 22.86 | 22.55 | 22.58 | 21.14 | 30,200 |
Feb 12, 2024 | 23.31 | 23.31 | 22.80 | 23.03 | 21.56 | 30,500 |
Feb 9, 2024 | 0.18 Dividend | |||||
Feb 9, 2024 | 22.80 | 23.18 | 22.80 | 23.02 | 21.55 | 28,200 |
Feb 8, 2024 | 22.81 | 23.00 | 22.62 | 22.90 | 21.27 | 38,600 |
Feb 7, 2024 | 23.43 | 23.43 | 22.65 | 22.66 | 21.05 | 34,500 |
Feb 6, 2024 | 22.55 | 23.53 | 22.38 | 23.28 | 21.62 | 86,700 |
Feb 5, 2024 | 22.97 | 22.99 | 22.18 | 22.28 | 20.70 | 24,600 |
Feb 2, 2024 | 22.75 | 22.88 | 22.45 | 22.52 | 20.92 | 33,400 |
Feb 1, 2024 | 22.25 | 22.92 | 22.10 | 22.74 | 21.12 | 45,400 |
Jan 31, 2024 | 21.87 | 22.45 | 21.71 | 22.44 | 20.84 | 96,700 |
Jan 30, 2024 | 21.82 | 21.95 | 21.61 | 21.84 | 20.29 | 38,300 |
Jan 29, 2024 | 21.44 | 21.60 | 21.44 | 21.60 | 20.06 | 38,000 |
Jan 26, 2024 | 21.35 | 21.49 | 21.29 | 21.36 | 19.84 | 34,700 |
Jan 25, 2024 | 21.54 | 21.68 | 21.45 | 21.47 | 19.94 | 17,900 |
Jan 24, 2024 | 21.78 | 22.00 | 21.55 | 21.55 | 20.02 | 29,600 |
Jan 23, 2024 | 21.66 | 21.84 | 21.43 | 21.66 | 20.12 | 21,200 |
Jan 22, 2024 | 21.50 | 21.88 | 21.39 | 21.51 | 19.98 | 48,300 |
Jan 19, 2024 | 21.33 | 21.74 | 21.24 | 21.48 | 19.95 | 44,000 |
Jan 18, 2024 | 21.21 | 21.39 | 21.15 | 21.30 | 19.79 | 33,600 |
Jan 17, 2024 | 21.43 | 21.43 | 21.03 | 21.13 | 19.63 | 44,200 |
Jan 16, 2024 | 21.17 | 21.50 | 20.86 | 21.36 | 19.84 | 59,200 |
Jan 12, 2024 | 21.38 | 21.47 | 21.17 | 21.38 | 19.86 | 47,000 |
Jan 11, 2024 | 0.18 Dividend | |||||
Jan 11, 2024 | 21.16 | 21.43 | 21.16 | 21.37 | 19.85 | 30,800 |
Jan 10, 2024 | 21.39 | 21.70 | 21.26 | 21.56 | 19.86 | 30,100 |
Jan 9, 2024 | 21.43 | 21.52 | 21.02 | 21.40 | 19.71 | 27,500 |
Jan 8, 2024 | 21.10 | 21.66 | 20.84 | 21.47 | 19.78 | 36,700 |
Jan 5, 2024 | 21.34 | 21.37 | 21.13 | 21.14 | 19.47 | 22,100 |
Jan 4, 2024 | 20.98 | 21.80 | 20.73 | 21.32 | 19.64 | 78,400 |
Jan 3, 2024 | 21.09 | 21.09 | 20.77 | 20.96 | 19.31 | 44,400 |
Jan 2, 2024 | 21.08 | 21.08 | 20.66 | 20.83 | 19.19 | 48,100 |
Dec 29, 2023 | 20.84 | 20.99 | 20.56 | 20.98 | 19.33 | 76,500 |
Dec 28, 2023 | 20.56 | 21.00 | 20.48 | 20.84 | 19.20 | 49,600 |
Dec 27, 2023 | 20.55 | 20.77 | 20.49 | 20.71 | 19.08 | 48,600 |
Dec 26, 2023 | 20.44 | 20.49 | 20.36 | 20.45 | 18.84 | 30,600 |
Dec 22, 2023 | 20.00 | 20.48 | 20.00 | 20.31 | 18.71 | 48,100 |
Dec 21, 2023 | 19.84 | 20.17 | 19.80 | 19.88 | 18.31 | 63,800 |
Dec 20, 2023 | 20.07 | 20.18 | 19.82 | 19.84 | 18.28 | 28,300 |
Dec 19, 2023 | 19.77 | 20.36 | 19.77 | 20.12 | 18.53 | 58,400 |
Dec 18, 2023 | 20.13 | 20.14 | 19.87 | 19.96 | 18.39 | 53,700 |
Dec 15, 2023 | 20.27 | 20.27 | 20.01 | 20.04 | 18.46 | 19,500 |
Dec 14, 2023 | 20.14 | 20.22 | 20.02 | 20.10 | 18.51 | 50,800 |
Dec 13, 2023 | 19.74 | 19.96 | 19.71 | 19.96 | 18.39 | 47,200 |
Dec 12, 2023 | 19.79 | 20.05 | 19.60 | 19.62 | 18.07 | 35,800 |
Dec 11, 2023 | 20.20 | 20.20 | 19.69 | 19.74 | 18.18 | 33,600 |
Dec 8, 2023 | 0.18 Dividend | |||||
Dec 8, 2023 | 20.36 | 20.37 | 19.61 | 19.69 | 18.14 | 44,000 |
Dec 7, 2023 | 20.11 | 20.74 | 20.11 | 20.54 | 18.75 | 50,400 |
Dec 6, 2023 | 19.85 | 20.24 | 19.85 | 20.11 | 18.36 | 39,300 |
Dec 5, 2023 | 20.05 | 20.23 | 19.71 | 19.78 | 18.06 | 20,500 |
Dec 4, 2023 | 20.00 | 20.23 | 19.98 | 20.07 | 18.32 | 31,300 |
Dec 1, 2023 | 19.93 | 20.07 | 19.92 | 20.07 | 18.32 | 33,800 |
Nov 30, 2023 | 19.51 | 19.83 | 19.40 | 19.79 | 18.07 | 50,200 |
Nov 29, 2023 | 19.35 | 19.62 | 19.26 | 19.51 | 17.81 | 35,000 |
Nov 28, 2023 | 19.04 | 19.26 | 19.04 | 19.24 | 17.57 | 51,300 |
Nov 27, 2023 | 19.41 | 19.41 | 19.14 | 19.19 | 17.52 | 29,100 |
Nov 24, 2023 | 19.43 | 19.48 | 19.31 | 19.39 | 17.70 | 10,600 |
Nov 22, 2023 | 19.29 | 19.40 | 19.13 | 19.31 | 17.63 | 45,700 |
Nov 21, 2023 | 19.23 | 19.30 | 19.00 | 19.06 | 17.40 | 30,900 |
Nov 20, 2023 | 19.15 | 19.23 | 19.10 | 19.16 | 17.49 | 23,800 |
Nov 17, 2023 | 19.10 | 19.15 | 18.96 | 19.03 | 17.38 | 32,500 |
Nov 16, 2023 | 19.37 | 19.43 | 18.89 | 19.08 | 17.42 | 43,100 |
Nov 15, 2023 | 19.39 | 19.40 | 19.18 | 19.24 | 17.57 | 18,600 |
Nov 14, 2023 | 18.94 | 19.31 | 18.49 | 19.24 | 17.57 | 59,500 |
Nov 13, 2023 | 18.64 | 18.75 | 18.34 | 18.53 | 16.92 | 31,800 |
Nov 10, 2023 | 0.18 Dividend | |||||
Nov 10, 2023 | 18.81 | 18.90 | 18.56 | 18.61 | 16.99 | 26,800 |
Nov 9, 2023 | 18.89 | 19.19 | 18.87 | 18.99 | 17.17 | 22,300 |
Nov 8, 2023 | 19.14 | 19.29 | 19.03 | 19.06 | 17.24 | 32,100 |
Nov 7, 2023 | 19.12 | 19.12 | 18.96 | 19.06 | 17.24 | 11,700 |
Nov 6, 2023 | 19.26 | 19.53 | 18.99 | 19.01 | 17.19 | 22,700 |
Nov 3, 2023 | 18.72 | 19.25 | 18.71 | 19.21 | 17.37 | 19,900 |
Nov 2, 2023 | 18.18 | 18.67 | 18.16 | 18.57 | 16.79 | 33,000 |
Nov 1, 2023 | 17.60 | 18.16 | 17.43 | 18.16 | 16.42 | 58,800 |
Related Tickers
FTHY First Trust High Yield Opportunities 2027 Term Fund
14.56
+0.10%
THW Abrdn World Healthcare Fund
12.35
-0.04%
CCD Calamos Dynamic Convertible and Income Fund
24.00
-0.04%
GHY PGIM Global High Yield Fund, Inc
12.58
-0.28%
MEGI NYLI CBRE Global Infrastructure Megatrends Term Fund
13.96
+0.07%
CPZ Calamos Long/Short Equity & Dynamic Income Term Trust
15.60
+0.63%
PFN PIMCO Income Strategy Fund II
7.51
-0.20%
NIE Virtus Equity & Convertible Income Fund
22.96
+0.15%
DMO Western Asset Mortgage Opportunity Fund Inc.
11.94
-0.25%
AGD Abrdn Global Dynamic Dividend Fund
10.12
-0.44%