Virtus Diversified Income & Convertible Fund (ACV)
NYSE: ACV · Real-Time Price · USD
19.84
-0.06 (-0.28%)
Mar 31, 2025, 2:21 PM EDT - Market open
ACV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 19.89 | 19.94 | 19.59 | 19.73 | - | -0.80% | 62,073 |
| Mar 28, 2025 | 20.38 | 20.63 | 19.77 | 19.89 | 19.89 | -2.40% | 45,926 |
| Mar 27, 2025 | 20.45 | 20.73 | 20.16 | 20.38 | 20.38 | -0.59% | 47,643 |
| Mar 26, 2025 | 20.75 | 20.81 | 20.40 | 20.50 | 20.50 | -1.20% | 33,607 |
| Mar 25, 2025 | 20.96 | 20.96 | 20.68 | 20.75 | 20.75 | 0.39% | 29,219 |
| Mar 24, 2025 | 20.61 | 20.99 | 20.32 | 20.67 | 20.67 | 1.32% | 48,602 |
| Mar 21, 2025 | 20.34 | 20.46 | 20.20 | 20.40 | 20.40 | 0.10% | 9,829 |
| Mar 20, 2025 | 20.27 | 20.51 | 20.25 | 20.38 | 20.38 | 0.59% | 20,950 |
| Mar 19, 2025 | 20.09 | 20.38 | 20.01 | 20.26 | 20.26 | 0.80% | 25,927 |
| Mar 18, 2025 | 20.30 | 20.49 | 20.00 | 20.10 | 20.10 | -1.28% | 31,547 |
| Mar 17, 2025 | 20.17 | 20.46 | 20.17 | 20.36 | 20.36 | 1.09% | 19,987 |
| Mar 14, 2025 | 20.00 | 20.30 | 19.91 | 20.14 | 20.14 | 1.21% | 34,551 |
| Mar 13, 2025 | 20.10 | 20.35 | 19.88 | 19.90 | 19.90 | -1.73% | 17,661 |
| Mar 12, 2025 | 20.43 | 20.43 | 19.86 | 20.25 | 20.07 | 0.65% | 23,969 |
| Mar 11, 2025 | 20.03 | 20.20 | 19.88 | 20.12 | 19.94 | - | 25,970 |
| Mar 10, 2025 | 20.69 | 20.70 | 20.10 | 20.12 | 19.94 | -3.41% | 41,093 |
| Mar 7, 2025 | 20.78 | 20.92 | 20.59 | 20.83 | 20.64 | -0.86% | 49,062 |
| Mar 6, 2025 | 21.20 | 21.22 | 20.74 | 21.01 | 20.82 | -1.18% | 41,858 |
| Mar 5, 2025 | 21.42 | 21.42 | 21.02 | 21.26 | 21.07 | -0.14% | 21,081 |
| Mar 4, 2025 | 21.23 | 21.33 | 20.69 | 21.29 | 21.10 | 0.42% | 55,444 |
| Mar 3, 2025 | 21.41 | 21.57 | 21.14 | 21.20 | 21.01 | -1.26% | 42,506 |
| Feb 28, 2025 | 21.35 | 21.65 | 21.27 | 21.47 | 21.28 | -0.05% | 26,420 |
| Feb 27, 2025 | 21.81 | 21.81 | 21.39 | 21.48 | 21.29 | -0.56% | 40,445 |
| Feb 26, 2025 | 21.37 | 21.79 | 21.37 | 21.60 | 21.41 | 0.19% | 32,193 |
| Feb 25, 2025 | 21.70 | 21.76 | 21.50 | 21.56 | 21.37 | -1.10% | 28,292 |
| Feb 24, 2025 | 22.00 | 22.15 | 21.72 | 21.80 | 21.61 | -0.91% | 29,452 |
| Feb 21, 2025 | 22.36 | 22.53 | 21.95 | 22.00 | 21.80 | -1.65% | 23,277 |
| Feb 20, 2025 | 22.63 | 22.84 | 22.25 | 22.37 | 22.17 | -1.41% | 33,512 |
| Feb 19, 2025 | 22.67 | 22.85 | 22.60 | 22.69 | 22.49 | 0.18% | 36,707 |
| Feb 18, 2025 | 22.67 | 22.84 | 22.62 | 22.65 | 22.45 | -0.61% | 34,008 |
| Feb 14, 2025 | 22.74 | 22.82 | 22.68 | 22.79 | 22.59 | 0.31% | 13,579 |
| Feb 13, 2025 | 22.94 | 22.94 | 22.62 | 22.72 | 22.52 | -1.77% | 32,485 |
| Feb 12, 2025 | 22.85 | 23.13 | 22.61 | 23.13 | 22.74 | 1.05% | 21,625 |
| Feb 11, 2025 | 22.91 | 22.91 | 22.68 | 22.89 | 22.51 | -0.26% | 31,577 |
| Feb 10, 2025 | 22.98 | 22.98 | 22.67 | 22.95 | 22.57 | 0.35% | 17,399 |
| Feb 7, 2025 | 23.05 | 23.05 | 22.74 | 22.87 | 22.49 | -0.22% | 21,725 |
| Feb 6, 2025 | 23.10 | 23.12 | 22.90 | 22.92 | 22.54 | -0.69% | 22,518 |
| Feb 5, 2025 | 22.87 | 23.08 | 22.73 | 23.08 | 22.69 | 1.18% | 31,795 |
| Feb 4, 2025 | 22.70 | 22.84 | 22.61 | 22.81 | 22.43 | 0.26% | 20,703 |
| Feb 3, 2025 | 22.68 | 22.85 | 22.29 | 22.75 | 22.37 | -0.74% | 27,614 |
| Jan 31, 2025 | 22.83 | 23.09 | 22.75 | 22.92 | 22.54 | -0.13% | 37,460 |
| Jan 30, 2025 | 23.00 | 23.12 | 22.85 | 22.95 | 22.57 | 0.48% | 37,861 |
| Jan 29, 2025 | 22.78 | 22.84 | 22.63 | 22.84 | 22.46 | 0.48% | 20,876 |
| Jan 28, 2025 | 22.69 | 22.78 | 22.65 | 22.73 | 22.35 | 0.26% | 16,701 |
| Jan 27, 2025 | 22.76 | 22.85 | 22.63 | 22.67 | 22.29 | -1.09% | 18,582 |
| Jan 24, 2025 | 22.90 | 23.12 | 22.89 | 22.92 | 22.54 | 0.26% | 25,262 |
| Jan 23, 2025 | 22.85 | 22.99 | 22.74 | 22.86 | 22.48 | 0.09% | 31,098 |
| Jan 22, 2025 | 22.85 | 23.09 | 22.72 | 22.84 | 22.46 | 0.53% | 30,041 |
| Jan 21, 2025 | 22.71 | 22.89 | 22.55 | 22.72 | 22.34 | 0.82% | 26,672 |
| Jan 17, 2025 | 22.35 | 22.72 | 22.32 | 22.54 | 22.16 | 1.19% | 24,408 |