Virtus Diversified Income & Convertible Fund (ACV)
NYSE: ACV · Real-Time Price · USD
21.47
+0.19 (0.89%)
At close: May 12, 2025, 4:00 PM
21.47
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
ACV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.52 | 21.52 | 21.33 | 21.47 | 21.47 | 0.89% | 20,060 |
| May 9, 2025 | 21.10 | 21.40 | 20.97 | 21.28 | 21.10 | 1.62% | 34,562 |
| May 8, 2025 | 20.88 | 21.18 | 20.70 | 20.94 | 20.77 | 0.53% | 19,319 |
| May 7, 2025 | 20.54 | 20.99 | 20.51 | 20.83 | 20.66 | 1.61% | 47,958 |
| May 6, 2025 | 20.36 | 20.57 | 20.25 | 20.50 | 20.33 | 0.39% | 32,183 |
| May 5, 2025 | 20.40 | 20.51 | 20.26 | 20.42 | 20.25 | -0.05% | 35,436 |
| May 2, 2025 | 20.58 | 20.58 | 20.29 | 20.43 | 20.26 | 0.74% | 26,568 |
| May 1, 2025 | 20.56 | 20.56 | 20.10 | 20.28 | 20.11 | -0.64% | 28,556 |
| Apr 30, 2025 | 20.06 | 20.41 | 19.77 | 20.41 | 20.24 | 1.44% | 22,267 |
| Apr 29, 2025 | 20.32 | 20.32 | 19.89 | 20.12 | 19.95 | -0.84% | 33,902 |
| Apr 28, 2025 | 20.29 | 20.30 | 19.85 | 20.29 | 20.12 | 1.60% | 46,028 |
| Apr 25, 2025 | 19.83 | 20.07 | 19.79 | 19.97 | 19.80 | 1.01% | 38,165 |
| Apr 24, 2025 | 19.60 | 19.86 | 19.55 | 19.77 | 19.61 | 1.07% | 31,125 |
| Apr 23, 2025 | 19.51 | 19.74 | 19.40 | 19.56 | 19.40 | 1.82% | 22,538 |
| Apr 22, 2025 | 19.14 | 19.25 | 19.05 | 19.21 | 19.05 | 1.96% | 16,946 |
| Apr 21, 2025 | 19.15 | 19.15 | 18.50 | 18.84 | 18.68 | -1.57% | 22,439 |
| Apr 17, 2025 | 18.77 | 19.20 | 18.77 | 19.14 | 18.98 | 1.81% | 32,046 |
| Apr 16, 2025 | 19.14 | 19.27 | 18.75 | 18.80 | 18.64 | -1.98% | 20,594 |
| Apr 15, 2025 | 19.28 | 19.29 | 19.02 | 19.18 | 19.02 | 0.68% | 21,055 |
| Apr 14, 2025 | 19.49 | 19.49 | 18.83 | 19.05 | 18.89 | 1.20% | 33,954 |
| Apr 11, 2025 | 18.83 | 18.98 | 18.51 | 18.83 | 18.67 | -0.24% | 39,025 |
| Apr 10, 2025 | 19.26 | 19.26 | 18.30 | 18.87 | 18.54 | -2.63% | 49,660 |
| Apr 9, 2025 | 18.01 | 19.50 | 17.96 | 19.38 | 19.04 | 8.15% | 135,286 |
| Apr 8, 2025 | 17.80 | 18.77 | 17.64 | 17.92 | 17.60 | 2.93% | 112,480 |
| Apr 7, 2025 | 17.00 | 17.98 | 17.00 | 17.41 | 17.10 | -2.74% | 45,582 |
| Apr 4, 2025 | 18.73 | 19.45 | 17.67 | 17.90 | 17.58 | -7.49% | 118,063 |
| Apr 3, 2025 | 19.58 | 19.70 | 19.15 | 19.35 | 19.01 | -3.97% | 58,191 |
| Apr 2, 2025 | 20.00 | 20.18 | 19.72 | 20.15 | 19.79 | 0.75% | 51,663 |
| Apr 1, 2025 | 19.78 | 20.05 | 19.66 | 20.00 | 19.65 | - | 58,446 |
| Mar 31, 2025 | 19.89 | 20.02 | 19.47 | 20.00 | 19.65 | 0.55% | 74,692 |
| Mar 28, 2025 | 20.38 | 20.63 | 19.77 | 19.89 | 19.54 | -2.40% | 45,926 |
| Mar 27, 2025 | 20.45 | 20.73 | 20.16 | 20.38 | 20.02 | -0.59% | 47,643 |
| Mar 26, 2025 | 20.75 | 20.81 | 20.40 | 20.50 | 20.14 | -1.20% | 33,607 |
| Mar 25, 2025 | 20.96 | 20.96 | 20.68 | 20.75 | 20.38 | 0.39% | 29,219 |
| Mar 24, 2025 | 20.61 | 20.99 | 20.32 | 20.67 | 20.30 | 1.32% | 48,602 |
| Mar 21, 2025 | 20.34 | 20.46 | 20.20 | 20.40 | 20.04 | 0.10% | 9,829 |
| Mar 20, 2025 | 20.27 | 20.51 | 20.25 | 20.38 | 20.02 | 0.59% | 20,950 |
| Mar 19, 2025 | 20.09 | 20.38 | 20.01 | 20.26 | 19.90 | 0.80% | 25,927 |
| Mar 18, 2025 | 20.30 | 20.49 | 20.00 | 20.10 | 19.74 | -1.28% | 31,547 |
| Mar 17, 2025 | 20.17 | 20.46 | 20.17 | 20.36 | 20.00 | 1.09% | 19,987 |
| Mar 14, 2025 | 20.00 | 20.30 | 19.91 | 20.14 | 19.78 | 1.21% | 34,551 |
| Mar 13, 2025 | 20.10 | 20.35 | 19.88 | 19.90 | 19.55 | -1.73% | 17,661 |
| Mar 12, 2025 | 20.43 | 20.43 | 19.86 | 20.25 | 19.71 | 0.65% | 23,969 |
| Mar 11, 2025 | 20.03 | 20.20 | 19.88 | 20.12 | 19.59 | - | 25,970 |
| Mar 10, 2025 | 20.69 | 20.70 | 20.10 | 20.12 | 19.59 | -3.41% | 41,093 |
| Mar 7, 2025 | 20.78 | 20.92 | 20.59 | 20.83 | 20.28 | -0.86% | 49,062 |
| Mar 6, 2025 | 21.20 | 21.22 | 20.74 | 21.01 | 20.45 | -1.18% | 41,858 |
| Mar 5, 2025 | 21.42 | 21.42 | 21.02 | 21.26 | 20.70 | -0.14% | 21,081 |
| Mar 4, 2025 | 21.23 | 21.33 | 20.69 | 21.29 | 20.73 | 0.42% | 55,444 |
| Mar 3, 2025 | 21.41 | 21.57 | 21.14 | 21.20 | 20.64 | -1.26% | 42,506 |