Virtus Global Multi-Sector Income Fund (VGI) Historical Stock Data
7.34 ↑0.05 (0.69%)
As of May 1, 2024, 3:15pm EST.
Historical Data
In the past 30 trading days, VGI is down -0.28% a day on average. There have been 12 days where Virtus Global Multi-Sector Income Fund closed green and 18 days where VGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 7.30 | 7.34 | ↑$0.04 (0.55%) | 7.29 | 7.36 | 28.33K |
| 2024-04-30 | 7.30 | 7.29 | ↓$0.01 (-0.14%) | 7.27 | 7.31 | 20.66K |
| 2024-04-29 | 7.33 | 7.29 | ↓$0.04 (-0.55%) | 7.27 | 7.33 | 26.96K |
| 2024-04-26 | 7.27 | 7.27 | ↑$0.00 (0.00%) | 7.25 | 7.28 | 13.38K |
| 2024-04-25 | 7.22 | 7.24 | ↑$0.02 (0.21%) | 7.21 | 7.25 | 22.67K |
| 2024-04-24 | 7.34 | 7.27 | ↓$0.07 (-0.96%) | 7.26 | 7.34 | 24.66K |
| 2024-04-23 | 7.30 | 7.32 | ↑$0.02 (0.27%) | 7.28 | 7.33 | 33.61K |
| 2024-04-22 | 7.22 | 7.27 | ↑$0.05 (0.69%) | 7.22 | 7.28 | 21.56K |
| 2024-04-19 | 7.25 | 7.24 | ↓$0.01 (-0.14%) | 7.20 | 7.25 | 43.34K |
| 2024-04-18 | 7.20 | 7.23 | ↑$0.03 (0.42%) | 7.19 | 7.25 | 28.33K |
| 2024-04-17 | 7.23 | 7.22 | ↓$0.01 (-0.14%) | 7.20 | 7.24 | 19.42K |
| 2024-04-16 | 7.25 | 7.20 | ↓$0.05 (-0.69%) | 7.18 | 7.25 | 43.22K |
| 2024-04-15 | 7.30 | 7.21 | ↓$0.09 (-1.23%) | 7.19 | 7.31 | 78.61K |
| 2024-04-12 | 7.35 | 7.30 | ↓$0.05 (-0.68%) | 7.30 | 7.37 | 32.38K |
| 2024-04-11 | 7.44 | 7.36 | ↓$0.08 (-1.08%) | 7.34 | 7.44 | 42.32K |
| 2024-04-10 | 7.51 | 7.38 | ↓$0.13 (-1.73%) | 7.37 | 7.51 | 72.59K |
| 2024-04-09 | 7.63 | 7.58 | ↓$0.05 (-0.66%) | 7.57 | 7.63 | 54.30K |
| 2024-04-08 | 7.61 | 7.59 | ↓$0.02 (-0.26%) | 7.57 | 7.62 | 40.27K |
| 2024-04-05 | 7.63 | 7.61 | ↓$0.02 (-0.26%) | 7.57 | 7.63 | 23.09K |
| 2024-04-04 | 7.68 | 7.61 | ↓$0.07 (-0.92%) | 7.56 | 7.68 | 59.72K |
| 2024-04-03 | 7.55 | 7.57 | ↑$0.02 (0.28%) | 7.55 | 7.58 | 17.71K |
| 2024-04-02 | 7.57 | 7.58 | ↑$0.01 (0.13%) | 7.56 | 7.58 | 26.62K |
| 2024-04-01 | 7.70 | 7.60 | ↓$0.10 (-1.30%) | 7.59 | 7.70 | 94.58K |
| 2024-03-28 | 7.64 | 7.66 | ↑$0.02 (0.26%) | 7.60 | 7.66 | 58.11K |
| 2024-03-27 | 7.60 | 7.61 | ↑$0.01 (0.13%) | 7.57 | 7.61 | 43.74K |
| 2024-03-26 | 7.63 | 7.56 | ↓$0.07 (-0.92%) | 7.56 | 7.63 | 27.85K |
| 2024-03-25 | 7.60 | 7.58 | ↓$0.02 (-0.26%) | 7.58 | 7.61 | 12.72K |
| 2024-03-22 | 7.56 | 7.59 | ↑$0.03 (0.38%) | 7.56 | 7.61 | 21.11K |
| 2024-03-21 | 7.56 | 7.54 | ↓$0.02 (-0.26%) | 7.54 | 7.57 | 22.22K |
| 2024-03-20 | 7.51 | 7.54 | ↑$0.03 (0.40%) | 7.51 | 7.55 | 49.37K |
Create an account or log in to view more rows.
$VGI we had no volume for days before the last big rip
$VGI Looking for this cup to breakout.
$VGI HODLing
and buying more when I can.
$VGI Same thing
different day
$VGI today feels different to the moon
$VGI bounce back baby
$VGI due for a spike!
$VGI It's coming
load 'em up.
$VGI Here we go!!!
$VGI Was last two days consolidation??