Virtus Diversified Income & Convertible Fund (ACV)
NYSE: ACV · Real-Time Price · USD
26.35
-0.56 (-2.08%)
At close: Mar 6, 2026, 4:00 PM EST
26.63
+0.28 (1.06%)
After-hours: Mar 6, 2026, 7:00 PM EST
ACV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.75 | 26.75 | 26.33 | 26.35 | 26.35 | -2.08% | 13,617 |
| Mar 5, 2026 | 27.17 | 27.46 | 26.82 | 26.91 | 26.91 | -1.79% | 17,428 |
| Mar 4, 2026 | 27.28 | 27.80 | 27.19 | 27.40 | 27.40 | 0.77% | 14,304 |
| Mar 3, 2026 | 27.96 | 27.96 | 27.05 | 27.19 | 27.19 | -1.88% | 31,407 |
| Mar 2, 2026 | 27.30 | 28.10 | 27.26 | 27.71 | 27.71 | 0.47% | 13,093 |
| Feb 27, 2026 | 27.60 | 27.83 | 27.30 | 27.58 | 27.58 | -0.76% | 13,697 |
| Feb 26, 2026 | 27.88 | 28.12 | 27.30 | 27.79 | 27.79 | 0.14% | 31,366 |
| Feb 25, 2026 | 27.50 | 27.75 | 27.26 | 27.75 | 27.75 | 1.95% | 25,611 |
| Feb 24, 2026 | 27.09 | 27.47 | 27.09 | 27.22 | 27.22 | 0.48% | 13,640 |
| Feb 23, 2026 | 27.07 | 27.23 | 26.95 | 27.09 | 27.09 | 0.26% | 18,054 |
| Feb 20, 2026 | 26.87 | 27.30 | 26.83 | 27.02 | 27.02 | 0.56% | 36,887 |
| Feb 19, 2026 | 27.00 | 27.01 | 26.74 | 26.87 | 26.87 | -0.41% | 20,059 |
| Feb 18, 2026 | 26.85 | 27.12 | 26.85 | 26.98 | 26.98 | 0.48% | 19,872 |
| Feb 17, 2026 | 26.90 | 26.96 | 26.70 | 26.85 | 26.85 | 0.04% | 13,647 |
| Feb 13, 2026 | 26.69 | 27.20 | 26.65 | 26.84 | 26.84 | -0.41% | 31,353 |
| Feb 12, 2026 | 27.70 | 27.82 | 26.74 | 26.95 | 26.95 | -3.44% | 28,157 |
| Feb 11, 2026 | 27.98 | 28.05 | 27.79 | 27.91 | 27.73 | 0.04% | 45,009 |
| Feb 10, 2026 | 27.55 | 28.03 | 27.55 | 27.90 | 27.72 | -0.14% | 35,505 |
| Feb 9, 2026 | 27.48 | 27.95 | 27.48 | 27.94 | 27.76 | 2.23% | 25,815 |
| Feb 6, 2026 | 27.23 | 27.43 | 27.10 | 27.33 | 27.15 | 0.29% | 48,951 |
| Feb 5, 2026 | 27.37 | 27.63 | 27.10 | 27.25 | 27.07 | -1.27% | 33,375 |
| Feb 4, 2026 | 27.67 | 27.95 | 27.60 | 27.60 | 27.42 | -0.65% | 26,179 |
| Feb 3, 2026 | 28.05 | 28.27 | 27.72 | 27.78 | 27.60 | -0.64% | 35,701 |
| Feb 2, 2026 | 27.77 | 28.04 | 27.75 | 27.96 | 27.78 | 0.25% | 17,121 |
| Jan 30, 2026 | 27.82 | 28.11 | 27.80 | 27.89 | 27.71 | -0.11% | 31,143 |
| Jan 29, 2026 | 28.25 | 28.25 | 27.61 | 27.92 | 27.74 | -1.17% | 28,648 |
| Jan 28, 2026 | 28.04 | 28.26 | 27.94 | 28.25 | 28.07 | 0.86% | 30,368 |
| Jan 27, 2026 | 27.98 | 28.09 | 27.95 | 28.01 | 27.83 | 0.29% | 20,772 |
| Jan 26, 2026 | 27.98 | 28.10 | 27.81 | 27.93 | 27.75 | -0.04% | 25,778 |
| Jan 23, 2026 | 27.69 | 27.99 | 27.59 | 27.94 | 27.76 | 0.47% | 24,313 |
| Jan 22, 2026 | 27.68 | 27.94 | 27.68 | 27.81 | 27.63 | 1.20% | 26,427 |
| Jan 21, 2026 | 27.19 | 27.65 | 27.19 | 27.48 | 27.30 | 1.33% | 19,527 |
| Jan 20, 2026 | 27.27 | 27.35 | 27.04 | 27.12 | 26.95 | -0.70% | 19,367 |
| Jan 16, 2026 | 27.60 | 27.64 | 27.27 | 27.31 | 27.13 | -0.29% | 32,268 |
| Jan 15, 2026 | 27.25 | 27.50 | 27.25 | 27.39 | 27.21 | 0.59% | 24,894 |
| Jan 14, 2026 | 27.47 | 27.52 | 27.09 | 27.23 | 27.05 | -0.87% | 19,270 |
| Jan 13, 2026 | 27.69 | 27.79 | 27.29 | 27.47 | 27.29 | -0.69% | 32,409 |
| Jan 12, 2026 | 27.30 | 27.66 | 27.21 | 27.66 | 27.48 | 0.58% | 25,443 |
| Jan 9, 2026 | 28.32 | 29.04 | 27.20 | 27.50 | 27.14 | 1.48% | 46,524 |
| Jan 8, 2026 | 26.72 | 27.11 | 26.71 | 27.10 | 26.75 | 1.08% | 26,500 |
| Jan 7, 2026 | 26.90 | 26.91 | 26.63 | 26.81 | 26.46 | -0.33% | 28,330 |
| Jan 6, 2026 | 26.79 | 26.97 | 26.70 | 26.90 | 26.55 | 0.41% | 33,746 |
| Jan 5, 2026 | 26.58 | 26.80 | 26.48 | 26.79 | 26.44 | 1.94% | 29,979 |
| Jan 2, 2026 | 26.32 | 26.50 | 26.22 | 26.28 | 25.94 | -0.04% | 29,563 |
| Dec 31, 2025 | 26.58 | 26.58 | 26.18 | 26.29 | 25.95 | -0.64% | 18,215 |
| Dec 30, 2025 | 26.50 | 26.59 | 26.33 | 26.46 | 26.12 | 0.49% | 24,546 |
| Dec 29, 2025 | 26.50 | 26.50 | 26.20 | 26.33 | 25.99 | -1.86% | 37,627 |
| Dec 26, 2025 | 26.71 | 26.89 | 26.67 | 26.83 | 26.10 | 0.60% | 26,800 |
| Dec 24, 2025 | 26.53 | 26.68 | 26.50 | 26.67 | 25.95 | 0.79% | 18,582 |
| Dec 23, 2025 | 26.35 | 26.50 | 26.29 | 26.46 | 25.74 | 0.57% | 22,177 |