Virtus Diversified Income & Convertible Fund (ACV) Historical Stock Data
22.55 ↑0.21 (0.94%)
As of May 3, 2024, 9:30am EST.
Historical Data
In the past 30 trading days, ACV is down -0.32% a day on average. There have been 11 days where Virtus Diversified Income & Convertible Fund closed green and 19 days where ACV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 22.16 | 22.34 | ↑$0.18 (0.81%) | 22.06 | 22.36 | 18.48K |
| 2024-05-01 | 21.95 | 22.13 | ↑$0.18 (0.80%) | 21.81 | 22.30 | 22.47K |
| 2024-04-30 | 22.23 | 21.98 | ↓$0.25 (-1.12%) | 21.50 | 22.45 | 55.65K |
| 2024-04-29 | 22.74 | 22.28 | ↓$0.46 (-2.02%) | 22.19 | 23.30 | 50.35K |
| 2024-04-26 | 22.87 | 22.37 | ↓$0.50 (-2.19%) | 22.25 | 23.43 | 57.95K |
| 2024-04-25 | 22.47 | 22.77 | ↑$0.30 (1.34%) | 22.16 | 22.83 | 12.59K |
| 2024-04-24 | 22.64 | 22.58 | ↓$0.06 (-0.27%) | 22.51 | 23.14 | 15.75K |
| 2024-04-23 | 22.29 | 22.61 | ↑$0.32 (1.44%) | 22.25 | 22.73 | 12.98K |
| 2024-04-22 | 22.09 | 22.19 | ↑$0.10 (0.45%) | 22.03 | 22.28 | 11.72K |
| 2024-04-19 | 22.00 | 21.92 | ↓$0.08 (-0.36%) | 21.92 | 22.10 | 10.28K |
| 2024-04-18 | 22.14 | 21.89 | ↓$0.25 (-1.13%) | 21.89 | 22.14 | 13.47K |
| 2024-04-17 | 22.09 | 22.22 | ↑$0.13 (0.59%) | 21.79 | 22.24 | 17.29K |
| 2024-04-16 | 22.25 | 21.94 | ↓$0.31 (-1.39%) | 21.87 | 22.35 | 38.61K |
| 2024-04-15 | 23.00 | 22.28 | ↓$0.72 (-3.13%) | 22.25 | 23.05 | 20.68K |
| 2024-04-12 | 23.17 | 22.79 | ↓$0.38 (-1.64%) | 22.71 | 23.23 | 17.12K |
| 2024-04-11 | 23.48 | 23.37 | ↓$0.11 (-0.47%) | 23.15 | 23.48 | 15.72K |
| 2024-04-10 | 23.85 | 23.43 | ↓$0.42 (-1.76%) | 23.38 | 23.85 | 34.86K |
| 2024-04-09 | 23.93 | 24.17 | ↑$0.24 (1.00%) | 23.88 | 24.23 | 28.02K |
| 2024-04-08 | 23.98 | 23.90 | ↓$0.08 (-0.33%) | 23.79 | 24.14 | 22.95K |
| 2024-04-05 | 23.93 | 23.83 | ↓$0.10 (-0.42%) | 23.79 | 24.21 | 17.92K |
| 2024-04-04 | 24.21 | 23.93 | ↓$0.28 (-1.16%) | 23.90 | 24.23 | 18.22K |
| 2024-04-03 | 24.27 | 24.11 | ↓$0.16 (-0.66%) | 24.01 | 24.29 | 23.44K |
| 2024-04-02 | 24.28 | 24.34 | ↑$0.06 (0.25%) | 23.89 | 24.37 | 31.79K |
| 2024-04-01 | 23.91 | 24.42 | ↑$0.51 (2.13%) | 23.84 | 24.50 | 39.57K |
| 2024-03-28 | 23.74 | 23.95 | ↑$0.21 (0.88%) | 23.57 | 23.98 | 46.81K |
| 2024-03-27 | 23.56 | 23.63 | ↑$0.07 (0.30%) | 23.33 | 23.63 | 21.09K |
| 2024-03-26 | 23.60 | 23.45 | ↓$0.15 (-0.64%) | 23.37 | 23.72 | 29.18K |
| 2024-03-25 | 23.52 | 23.47 | ↓$0.05 (-0.21%) | 23.38 | 23.63 | 16.76K |
| 2024-03-22 | 23.72 | 23.64 | ↓$0.08 (-0.34%) | 23.46 | 23.74 | 30.54K |
| 2024-03-21 | 23.71 | 23.61 | ↓$0.10 (-0.42%) | 23.50 | 23.74 | 40.31K |
Create an account or log in to view more rows.
$ACV green shoots
$ACV Bears always win...
Bulls have to be forever bagholders....
$ACV this sell-off is meh.
$ACV had to buy calls
$ACV power hour will be fucking crazy
$ACV Bears always win...
Bulls have to be forever bagholders....
$ACV getting this mare ready to run today
$ACV BULLS ALPHA
BEARS BETA
$ACV 50% chance this will go up or down. I am a professional guys.
$ACV Buy Buy Buy