Virtus Diversified Income & Convertible Fund (ACV)
NYSE: ACV · Real-Time Price · USD
25.11
+0.52 (2.11%)
Nov 24, 2025, 4:00 PM EST - Market closed
ACV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 24.74 | 25.30 | 24.74 | 25.11 | 25.11 | 2.11% | 26,560 |
| Nov 21, 2025 | 24.46 | 24.77 | 24.40 | 24.59 | 24.59 | 0.12% | 40,732 |
| Nov 20, 2025 | 25.13 | 25.19 | 24.50 | 24.56 | 24.56 | -1.17% | 37,959 |
| Nov 19, 2025 | 24.98 | 24.98 | 24.72 | 24.85 | 24.85 | -0.08% | 20,895 |
| Nov 18, 2025 | 24.79 | 24.95 | 24.60 | 24.87 | 24.87 | 0.32% | 19,142 |
| Nov 17, 2025 | 25.32 | 25.44 | 24.75 | 24.79 | 24.79 | -2.78% | 17,673 |
| Nov 14, 2025 | 25.49 | 25.63 | 25.20 | 25.50 | 25.50 | -0.97% | 15,282 |
| Nov 13, 2025 | 25.85 | 25.93 | 25.43 | 25.75 | 25.75 | -1.38% | 30,650 |
| Nov 12, 2025 | 26.33 | 26.33 | 25.82 | 26.11 | 25.93 | 0.35% | 53,592 |
| Nov 11, 2025 | 26.08 | 26.08 | 25.83 | 26.02 | 25.84 | -0.08% | 26,533 |
| Nov 10, 2025 | 25.75 | 26.20 | 25.75 | 26.04 | 25.86 | 1.76% | 34,106 |
| Nov 7, 2025 | 25.75 | 25.75 | 25.40 | 25.59 | 25.41 | -0.78% | 20,769 |
| Nov 6, 2025 | 25.85 | 25.95 | 25.60 | 25.79 | 25.61 | 0.12% | 29,126 |
| Nov 5, 2025 | 25.70 | 25.78 | 25.55 | 25.76 | 25.58 | 0.23% | 13,209 |
| Nov 4, 2025 | 25.88 | 25.88 | 25.52 | 25.70 | 25.52 | -0.58% | 37,335 |
| Nov 3, 2025 | 25.90 | 26.00 | 25.80 | 25.85 | 25.67 | 0.35% | 32,458 |
| Oct 31, 2025 | 25.63 | 25.88 | 25.62 | 25.76 | 25.58 | 0.70% | 42,880 |
| Oct 30, 2025 | 25.51 | 25.58 | 25.28 | 25.58 | 25.40 | 0.39% | 44,318 |
| Oct 29, 2025 | 25.40 | 25.50 | 25.37 | 25.48 | 25.30 | 0.55% | 45,690 |
| Oct 28, 2025 | 25.26 | 25.39 | 25.17 | 25.34 | 25.17 | 1.04% | 39,674 |
| Oct 27, 2025 | 25.05 | 25.24 | 24.81 | 25.08 | 24.91 | 1.21% | 46,858 |
| Oct 24, 2025 | 24.74 | 24.80 | 24.45 | 24.78 | 24.61 | 1.56% | 71,895 |
| Oct 23, 2025 | 24.58 | 24.68 | 24.29 | 24.40 | 24.23 | - | 25,014 |
| Oct 22, 2025 | 24.78 | 25.20 | 24.22 | 24.40 | 24.23 | -1.29% | 54,112 |
| Oct 21, 2025 | 24.86 | 24.99 | 24.61 | 24.72 | 24.55 | -0.24% | 33,574 |
| Oct 20, 2025 | 24.68 | 25.15 | 24.65 | 24.78 | 24.61 | 0.65% | 29,574 |
| Oct 17, 2025 | 24.69 | 24.89 | 24.26 | 24.62 | 24.45 | -0.53% | 18,741 |
| Oct 16, 2025 | 24.87 | 24.91 | 24.65 | 24.75 | 24.58 | 0.32% | 27,889 |
| Oct 15, 2025 | 25.15 | 25.15 | 24.58 | 24.67 | 24.50 | -1.12% | 33,527 |
| Oct 14, 2025 | 24.66 | 24.98 | 24.53 | 24.95 | 24.78 | 0.44% | 22,236 |
| Oct 13, 2025 | 24.86 | 24.86 | 24.53 | 24.84 | 24.49 | 0.73% | 30,654 |
| Oct 10, 2025 | 25.33 | 25.45 | 24.65 | 24.66 | 24.31 | -2.41% | 52,030 |
| Oct 9, 2025 | 25.02 | 25.34 | 24.90 | 25.27 | 24.91 | 1.26% | 95,284 |
| Oct 8, 2025 | 24.38 | 24.98 | 24.30 | 24.96 | 24.60 | 2.40% | 77,054 |
| Oct 7, 2025 | 24.51 | 24.68 | 24.23 | 24.37 | 24.03 | 0.16% | 46,698 |
| Oct 6, 2025 | 24.24 | 24.38 | 24.20 | 24.33 | 23.99 | 0.54% | 42,130 |
| Oct 3, 2025 | 24.33 | 24.39 | 24.12 | 24.20 | 23.86 | -0.08% | 57,647 |
| Oct 2, 2025 | 24.07 | 24.30 | 23.99 | 24.22 | 23.88 | 0.04% | 71,939 |
| Oct 1, 2025 | 24.10 | 24.21 | 23.91 | 24.21 | 23.87 | 0.46% | 50,778 |
| Sep 30, 2025 | 23.94 | 24.16 | 23.90 | 24.10 | 23.76 | 0.67% | 65,591 |
| Sep 29, 2025 | 23.65 | 24.16 | 23.65 | 23.94 | 23.60 | 1.35% | 95,853 |
| Sep 26, 2025 | 23.75 | 24.11 | 23.44 | 23.62 | 23.29 | -0.55% | 55,647 |
| Sep 25, 2025 | 24.02 | 24.24 | 23.75 | 23.75 | 23.42 | -1.57% | 55,761 |
| Sep 24, 2025 | 24.17 | 24.21 | 24.03 | 24.13 | 23.79 | -0.41% | 62,815 |
| Sep 23, 2025 | 24.51 | 24.53 | 24.21 | 24.23 | 23.89 | -0.94% | 39,343 |
| Sep 22, 2025 | 24.44 | 24.51 | 24.39 | 24.46 | 24.12 | 0.04% | 39,971 |
| Sep 19, 2025 | 24.36 | 24.46 | 24.20 | 24.45 | 24.11 | 0.70% | 46,444 |
| Sep 18, 2025 | 24.15 | 24.33 | 24.08 | 24.28 | 23.94 | 0.96% | 79,671 |
| Sep 17, 2025 | 24.05 | 24.10 | 23.94 | 24.05 | 23.71 | - | 37,676 |
| Sep 16, 2025 | 23.95 | 24.10 | 23.80 | 24.05 | 23.71 | 0.38% | 26,807 |