Skip to main content
logo
Exit
Virtus Diversified Income & Convertible Fund (ACV)
NYSE: ACV · Real-Time Price · USD
23.05
-0.13 (-0.56%)
Aug 29, 2025, 4:00 PM - Market closed

ACV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202523.1923.1922.9523.0523.05-0.56%38,010
Aug 28, 202523.1023.2022.9423.1823.180.61%50,849
Aug 27, 202522.9523.0422.8423.0423.040.39%24,365
Aug 26, 202522.8622.9922.7622.9522.950.39%27,999
Aug 25, 202522.7422.9322.6822.8622.860.70%26,964
Aug 22, 202522.4722.7422.3022.7022.701.70%23,215
Aug 21, 202522.5522.5622.2722.3222.32-0.58%13,475
Aug 20, 202522.4422.6022.3122.4522.45-0.66%14,796
Aug 19, 202522.8022.8222.4822.6022.60-0.75%12,458
Aug 18, 202522.7022.8222.5122.7722.770.26%8,530
Aug 15, 202522.7822.8522.5022.7122.710.26%24,599
Aug 14, 202522.6522.7922.6322.6522.65-0.44%13,500
Aug 13, 202522.8322.9022.6622.7522.750.22%27,211
Aug 12, 202522.5622.7022.4622.7022.700.62%39,928
Aug 11, 202522.5922.6922.4022.5622.56-0.97%45,346
Aug 8, 202522.8222.8722.6822.7822.600.26%20,888
Aug 7, 202522.6522.8722.5122.7222.540.89%32,718
Aug 6, 202522.5922.7022.4422.5222.34-0.09%21,730
Aug 5, 202522.5822.6522.3822.5422.36-29,412
Aug 4, 202522.5022.6222.4622.5422.360.94%23,353
Aug 1, 202522.7022.7322.2922.3322.15-1.41%27,086
Jul 31, 202522.7522.8822.5722.6522.470.35%40,768
Jul 30, 202522.8222.8222.4122.5722.39-0.22%40,559
Jul 29, 202522.6922.7522.5722.6222.44-0.35%23,020
Jul 28, 202522.7222.9422.6622.7022.52-0.09%13,796
Jul 25, 202522.8322.8822.6322.7222.540.04%23,158
Jul 24, 202522.6322.8022.6322.7122.530.26%12,017
Jul 23, 202522.7422.7422.6122.6522.47-0.40%11,268
Jul 22, 202522.7522.8022.6122.7422.560.18%17,530
Jul 21, 202522.6522.8422.6522.7022.520.49%22,715
Jul 18, 202522.6322.8322.5022.5922.410.09%15,585
Jul 17, 202522.5022.6422.3922.5722.390.58%28,056
Jul 16, 202522.5722.5822.3222.4422.26-0.09%15,787
Jul 15, 202522.5822.5922.4022.4622.28-0.18%19,409
Jul 14, 202522.6622.6822.3422.5022.32-0.79%54,584
Jul 11, 202522.7022.8122.6022.6822.50-0.79%18,206
Jul 10, 202522.7622.8822.7122.8622.500.48%16,685
Jul 9, 202522.7722.8422.6822.7522.390.13%22,429
Jul 8, 202522.7822.9022.5322.7222.36-21,790
Jul 7, 202522.7223.0322.4222.7222.360.02%45,215
Jul 3, 202522.7322.9922.6822.7222.360.07%54,024
Jul 2, 202523.0323.0322.5922.7022.34-0.96%37,006
Jul 1, 202522.9222.9622.8622.9222.560.13%18,090
Jun 30, 202522.9023.0522.8122.8922.530.39%44,627
Jun 27, 202522.8622.9922.7422.8022.440.40%30,328
Jun 26, 202522.4322.7122.3622.7122.351.52%30,326
Jun 25, 202522.4022.4622.3422.3722.020.36%21,598
Jun 24, 202522.0922.4022.0922.2921.941.23%11,492
Jun 23, 202521.9122.0821.8222.0221.670.27%30,025
Jun 20, 202522.0022.0021.9021.9621.620.32%15,290