Virtus Global Multi-Sector Income Fund (VGI)
NYSE: VGI · Real-Time Price · USD
7.80
-0.03 (-0.33%)
Jun 27, 2025, 4:00 PM - Market closed
VGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.83 | 7.83 | 7.78 | 7.80 | 7.80 | -0.33% | 31,455 |
| Jun 26, 2025 | 7.79 | 7.83 | 7.75 | 7.83 | 7.83 | 1.16% | 34,393 |
| Jun 25, 2025 | 7.75 | 7.75 | 7.71 | 7.74 | 7.74 | -0.13% | 23,206 |
| Jun 24, 2025 | 7.72 | 7.75 | 7.70 | 7.75 | 7.75 | 0.65% | 11,221 |
| Jun 23, 2025 | 7.72 | 7.72 | 7.69 | 7.70 | 7.70 | - | 10,497 |
| Jun 20, 2025 | 7.69 | 7.73 | 7.69 | 7.70 | 7.70 | 0.13% | 7,004 |
| Jun 18, 2025 | 7.68 | 7.71 | 7.50 | 7.69 | 7.69 | 0.26% | 10,868 |
| Jun 17, 2025 | 7.70 | 7.71 | 7.66 | 7.67 | 7.67 | -0.90% | 30,867 |
| Jun 16, 2025 | 7.74 | 7.75 | 7.71 | 7.74 | 7.74 | 0.52% | 16,783 |
| Jun 13, 2025 | 7.78 | 7.78 | 7.70 | 7.70 | 7.70 | -0.77% | 23,448 |
| Jun 12, 2025 | 7.78 | 7.78 | 7.69 | 7.76 | 7.76 | -0.39% | 22,696 |
| Jun 11, 2025 | 7.76 | 7.79 | 7.75 | 7.79 | 7.71 | 0.69% | 25,504 |
| Jun 10, 2025 | 7.74 | 7.75 | 7.72 | 7.74 | 7.66 | -0.04% | 29,784 |
| Jun 9, 2025 | 7.76 | 7.78 | 7.64 | 7.74 | 7.66 | -0.06% | 21,594 |
| Jun 6, 2025 | 7.79 | 7.79 | 7.63 | 7.75 | 7.67 | -0.21% | 19,832 |
| Jun 5, 2025 | 7.75 | 7.84 | 7.72 | 7.76 | 7.68 | 0.27% | 36,064 |
| Jun 4, 2025 | 7.70 | 7.75 | 7.68 | 7.74 | 7.66 | 0.52% | 28,157 |
| Jun 3, 2025 | 7.66 | 7.76 | 7.66 | 7.70 | 7.62 | 0.39% | 52,274 |
| Jun 2, 2025 | 7.66 | 7.72 | 7.64 | 7.67 | 7.59 | 0.39% | 74,373 |
| May 30, 2025 | 7.60 | 7.72 | 7.57 | 7.64 | 7.56 | 0.26% | 42,236 |
| May 29, 2025 | 7.61 | 7.62 | 7.58 | 7.62 | 7.54 | 0.53% | 36,013 |
| May 28, 2025 | 7.61 | 7.61 | 7.53 | 7.58 | 7.50 | 0.20% | 25,924 |
| May 27, 2025 | 7.54 | 7.61 | 7.54 | 7.57 | 7.49 | 0.33% | 27,486 |
| May 23, 2025 | 7.57 | 7.57 | 7.49 | 7.54 | 7.46 | -0.13% | 22,397 |
| May 22, 2025 | 7.58 | 7.58 | 7.48 | 7.55 | 7.47 | -0.13% | 31,362 |
| May 21, 2025 | 7.56 | 7.62 | 7.51 | 7.56 | 7.48 | -0.53% | 15,690 |
| May 20, 2025 | 7.61 | 7.61 | 7.58 | 7.60 | 7.52 | -0.13% | 20,560 |
| May 19, 2025 | 7.60 | 7.61 | 7.49 | 7.61 | 7.53 | 0.14% | 288,248 |
| May 16, 2025 | 7.62 | 7.62 | 7.58 | 7.60 | 7.52 | 0.12% | 12,558 |
| May 15, 2025 | 7.59 | 7.61 | 7.54 | 7.59 | 7.51 | - | 15,044 |
| May 14, 2025 | 7.63 | 7.63 | 7.55 | 7.59 | 7.51 | -0.39% | 54,921 |
| May 13, 2025 | 7.61 | 7.63 | 7.59 | 7.62 | 7.54 | 0.40% | 18,139 |
| May 12, 2025 | 7.57 | 7.64 | 7.54 | 7.59 | 7.51 | -0.52% | 35,882 |
| May 9, 2025 | 7.65 | 7.67 | 7.59 | 7.63 | 7.47 | 0.26% | 35,838 |
| May 8, 2025 | 7.57 | 7.63 | 7.52 | 7.61 | 7.45 | 0.66% | 12,679 |
| May 7, 2025 | 7.58 | 7.60 | 7.56 | 7.56 | 7.41 | -0.53% | 23,561 |
| May 6, 2025 | 7.55 | 7.68 | 7.48 | 7.60 | 7.44 | 0.80% | 73,688 |
| May 5, 2025 | 7.63 | 7.64 | 7.54 | 7.54 | 7.39 | -1.18% | 28,102 |
| May 2, 2025 | 7.56 | 7.68 | 7.55 | 7.63 | 7.47 | 0.79% | 54,474 |
| May 1, 2025 | 7.57 | 7.61 | 7.53 | 7.57 | 7.42 | -0.26% | 26,793 |
| Apr 30, 2025 | 7.63 | 7.63 | 7.52 | 7.59 | 7.43 | -0.64% | 32,831 |
| Apr 29, 2025 | 7.55 | 7.64 | 7.52 | 7.64 | 7.48 | 1.18% | 18,475 |
| Apr 28, 2025 | 7.49 | 7.60 | 7.46 | 7.55 | 7.40 | 0.80% | 28,012 |
| Apr 25, 2025 | 7.42 | 7.56 | 7.42 | 7.49 | 7.34 | 0.27% | 35,652 |
| Apr 24, 2025 | 7.42 | 7.57 | 7.41 | 7.47 | 7.32 | 0.67% | 20,897 |
| Apr 23, 2025 | 7.44 | 7.53 | 7.41 | 7.42 | 7.27 | 0.27% | 28,192 |
| Apr 22, 2025 | 7.34 | 7.42 | 7.30 | 7.40 | 7.25 | 1.37% | 18,627 |
| Apr 21, 2025 | 7.35 | 7.37 | 7.28 | 7.30 | 7.15 | -0.44% | 13,422 |
| Apr 17, 2025 | 7.34 | 7.35 | 7.31 | 7.33 | 7.18 | -0.11% | 4,570 |
| Apr 16, 2025 | 7.34 | 7.36 | 7.31 | 7.34 | 7.19 | -0.14% | 5,561 |