Virtus Diversified Income & Convertible Fund (ACV)
NYSE: ACV · Real-Time Price · USD
24.13
-0.10 (-0.41%)
Sep 24, 2025, 4:00 PM EDT - Market closed
ACV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 24.17 | 24.21 | 24.03 | 24.13 | 24.13 | -0.41% | 62,815 |
| Sep 23, 2025 | 24.51 | 24.53 | 24.21 | 24.23 | 24.23 | -0.94% | 39,343 |
| Sep 22, 2025 | 24.44 | 24.51 | 24.39 | 24.46 | 24.46 | 0.04% | 39,971 |
| Sep 19, 2025 | 24.36 | 24.46 | 24.20 | 24.45 | 24.45 | 0.70% | 46,444 |
| Sep 18, 2025 | 24.15 | 24.33 | 24.08 | 24.28 | 24.28 | 0.96% | 79,671 |
| Sep 17, 2025 | 24.05 | 24.10 | 23.94 | 24.05 | 24.05 | - | 37,676 |
| Sep 16, 2025 | 23.95 | 24.10 | 23.80 | 24.05 | 24.05 | 0.38% | 26,807 |
| Sep 15, 2025 | 24.00 | 24.07 | 23.82 | 23.96 | 23.96 | -0.08% | 39,198 |
| Sep 12, 2025 | 23.90 | 23.99 | 23.82 | 23.98 | 23.98 | 0.29% | 55,936 |
| Sep 11, 2025 | 23.98 | 24.03 | 23.88 | 23.91 | 23.73 | 0.08% | 57,951 |
| Sep 10, 2025 | 23.85 | 24.00 | 23.70 | 23.89 | 23.71 | 1.10% | 67,324 |
| Sep 9, 2025 | 23.55 | 23.71 | 23.37 | 23.63 | 23.45 | 0.30% | 42,866 |
| Sep 8, 2025 | 23.49 | 23.60 | 23.42 | 23.56 | 23.38 | 0.51% | 55,180 |
| Sep 5, 2025 | 23.42 | 23.47 | 23.17 | 23.44 | 23.27 | 0.39% | 37,316 |
| Sep 4, 2025 | 23.15 | 23.35 | 23.12 | 23.35 | 23.18 | 0.91% | 28,823 |
| Sep 3, 2025 | 23.15 | 23.20 | 23.07 | 23.14 | 22.97 | 0.09% | 40,816 |
| Sep 2, 2025 | 23.05 | 23.12 | 22.95 | 23.12 | 22.95 | 0.30% | 41,412 |
| Aug 29, 2025 | 23.19 | 23.19 | 22.95 | 23.05 | 22.88 | -0.56% | 38,010 |
| Aug 28, 2025 | 23.10 | 23.20 | 22.94 | 23.18 | 23.01 | 0.61% | 50,849 |
| Aug 27, 2025 | 22.95 | 23.04 | 22.84 | 23.04 | 22.87 | 0.39% | 24,365 |
| Aug 26, 2025 | 22.86 | 22.99 | 22.76 | 22.95 | 22.78 | 0.39% | 27,999 |
| Aug 25, 2025 | 22.74 | 22.93 | 22.68 | 22.86 | 22.69 | 0.70% | 26,964 |
| Aug 22, 2025 | 22.47 | 22.74 | 22.30 | 22.70 | 22.53 | 1.70% | 23,215 |
| Aug 21, 2025 | 22.55 | 22.56 | 22.27 | 22.32 | 22.15 | -0.58% | 13,475 |
| Aug 20, 2025 | 22.44 | 22.60 | 22.31 | 22.45 | 22.28 | -0.66% | 14,796 |
| Aug 19, 2025 | 22.80 | 22.82 | 22.48 | 22.60 | 22.43 | -0.75% | 12,458 |
| Aug 18, 2025 | 22.70 | 22.82 | 22.51 | 22.77 | 22.60 | 0.26% | 8,530 |
| Aug 15, 2025 | 22.78 | 22.85 | 22.50 | 22.71 | 22.54 | 0.26% | 24,599 |
| Aug 14, 2025 | 22.65 | 22.79 | 22.63 | 22.65 | 22.48 | -0.44% | 13,500 |
| Aug 13, 2025 | 22.83 | 22.90 | 22.66 | 22.75 | 22.58 | 0.22% | 27,211 |
| Aug 12, 2025 | 22.56 | 22.70 | 22.46 | 22.70 | 22.53 | 0.62% | 39,928 |
| Aug 11, 2025 | 22.59 | 22.69 | 22.40 | 22.56 | 22.39 | -0.97% | 45,346 |
| Aug 8, 2025 | 22.82 | 22.87 | 22.68 | 22.78 | 22.43 | 0.26% | 20,888 |
| Aug 7, 2025 | 22.65 | 22.87 | 22.51 | 22.72 | 22.37 | 0.89% | 32,718 |
| Aug 6, 2025 | 22.59 | 22.70 | 22.44 | 22.52 | 22.18 | -0.09% | 21,730 |
| Aug 5, 2025 | 22.58 | 22.65 | 22.38 | 22.54 | 22.20 | - | 29,412 |
| Aug 4, 2025 | 22.50 | 22.62 | 22.46 | 22.54 | 22.20 | 0.94% | 23,353 |
| Aug 1, 2025 | 22.70 | 22.73 | 22.29 | 22.33 | 21.99 | -1.41% | 27,086 |
| Jul 31, 2025 | 22.75 | 22.88 | 22.57 | 22.65 | 22.30 | 0.35% | 40,768 |
| Jul 30, 2025 | 22.82 | 22.82 | 22.41 | 22.57 | 22.23 | -0.22% | 40,559 |
| Jul 29, 2025 | 22.69 | 22.75 | 22.57 | 22.62 | 22.27 | -0.35% | 23,020 |
| Jul 28, 2025 | 22.72 | 22.94 | 22.66 | 22.70 | 22.35 | -0.09% | 13,796 |
| Jul 25, 2025 | 22.83 | 22.88 | 22.63 | 22.72 | 22.37 | 0.04% | 23,158 |
| Jul 24, 2025 | 22.63 | 22.80 | 22.63 | 22.71 | 22.36 | 0.26% | 12,017 |
| Jul 23, 2025 | 22.74 | 22.74 | 22.61 | 22.65 | 22.30 | -0.40% | 11,268 |
| Jul 22, 2025 | 22.75 | 22.80 | 22.61 | 22.74 | 22.39 | 0.18% | 17,530 |
| Jul 21, 2025 | 22.65 | 22.84 | 22.65 | 22.70 | 22.35 | 0.49% | 22,715 |
| Jul 18, 2025 | 22.63 | 22.83 | 22.50 | 22.59 | 22.24 | 0.09% | 15,585 |
| Jul 17, 2025 | 22.50 | 22.64 | 22.39 | 22.57 | 22.23 | 0.58% | 28,056 |
| Jul 16, 2025 | 22.57 | 22.58 | 22.32 | 22.44 | 22.10 | -0.09% | 15,787 |