Skip to main content
Virtus Diversified Income & Convertible Fund (ACV)
NYSE: ACV · Real-Time Price · USD
22.00
-0.37 (-1.65%)
Feb 21, 2025, 4:00 PM EST - Market closed

ACV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.3622.5321.9522.0022.00-1.65%23,277
Feb 20, 202522.6322.8422.2522.3722.37-1.41%33,512
Feb 19, 202522.6722.8522.6022.6922.690.18%36,707
Feb 18, 202522.6722.8422.6222.6522.65-0.61%34,008
Feb 14, 202522.7422.8222.6822.7922.790.31%13,579
Feb 13, 202522.9422.9422.6222.7222.72-1.77%32,485
Feb 12, 202522.8523.1322.6123.1322.951.05%21,625
Feb 11, 202522.9122.9122.6822.8922.71-0.26%31,577
Feb 10, 202522.9822.9822.6722.9522.770.35%17,399
Feb 7, 202523.0523.0522.7422.8722.69-0.22%21,725
Feb 6, 202523.1023.1222.9022.9222.74-0.69%22,518
Feb 5, 202522.8723.0822.7323.0822.901.18%31,795
Feb 4, 202522.7022.8422.6122.8122.630.26%20,703
Feb 3, 202522.6822.8522.2922.7522.57-0.74%27,614
Jan 31, 202522.8323.0922.7522.9222.74-0.13%37,460
Jan 30, 202523.0023.1222.8522.9522.770.48%37,861
Jan 29, 202522.7822.8422.6322.8422.660.48%20,876
Jan 28, 202522.6922.7822.6522.7322.550.26%16,701
Jan 27, 202522.7622.8522.6322.6722.49-1.09%18,582
Jan 24, 202522.9023.1222.8922.9222.740.26%25,262
Jan 23, 202522.8522.9922.7422.8622.680.09%31,098
Jan 22, 202522.8523.0922.7222.8422.660.53%30,041
Jan 21, 202522.7122.8922.5522.7222.540.82%26,672
Jan 17, 202522.3522.7222.3222.5422.361.19%24,408
Jan 16, 202522.3522.3922.0622.2722.100.04%16,749
Jan 15, 202522.0222.3821.8222.2622.091.88%23,641
Jan 14, 202521.8621.9321.7821.8521.680.41%20,371
Jan 13, 202521.9021.9021.6021.7621.59-1.09%29,435
Jan 10, 202522.1522.1521.9022.0021.65-0.41%22,791
Jan 8, 202522.3022.3022.0222.0921.74-0.32%26,043
Jan 7, 202522.4822.5122.1022.1621.81-0.76%24,833
Jan 6, 202522.5422.5422.3022.3321.97-0.27%35,982
Jan 3, 202522.2122.4021.8922.3922.031.68%36,238
Jan 2, 202522.1022.1621.8222.0221.670.32%13,671
Dec 31, 202422.1822.5021.9021.9521.60-0.81%28,519
Dec 30, 202422.3222.5022.0322.1321.78-1.16%52,529
Dec 27, 202422.5122.5222.2122.3922.03-0.36%21,473
Dec 26, 202422.4022.5222.3222.4722.110.63%20,756
Dec 24, 202422.2222.4822.1622.3321.970.72%7,625
Dec 23, 202421.9922.2221.9922.1721.820.82%28,173
Dec 20, 202421.8422.0921.7521.9921.640.50%35,366
Dec 19, 202422.1522.2121.8821.8821.53-1.04%46,711
Dec 18, 202422.6222.7622.0522.1121.76-2.38%35,728
Dec 17, 202422.7522.9022.6522.6522.29-1.09%14,294
Dec 16, 202422.7322.9522.6622.9022.531.33%48,879
Dec 13, 202422.8823.0922.5022.6022.24-1.05%34,319
Dec 12, 202423.3423.3422.8422.8422.48-2.06%29,078
Dec 11, 202423.1623.3923.0423.3222.771.08%33,316
Dec 10, 202423.1523.1522.9523.0722.52-0.30%33,302
Dec 9, 202423.3023.3023.1223.1422.59-0.26%30,624
Dec 6, 202423.0523.2722.9623.2022.650.74%27,568
Dec 5, 202423.0423.0522.8423.0322.480.83%32,202
Dec 4, 202422.7522.9422.6922.8422.300.84%16,411
Dec 3, 202422.7022.7422.6122.6522.11-0.13%31,582
Dec 2, 202422.6622.8022.5022.6822.14-23,832
Nov 29, 202422.6022.7822.5822.6822.140.76%21,018
Nov 27, 202422.5422.5422.3422.5121.980.36%31,372
Nov 26, 202422.4722.4722.2422.4321.90-0.18%47,713
Nov 25, 202422.4522.4922.2522.4721.941.26%33,703
Nov 22, 202422.1622.3922.1622.1921.660.27%32,445
Nov 21, 202422.1122.1621.9222.1321.610.59%18,179
Nov 20, 202421.8622.0221.8622.0021.480.87%19,315
Nov 19, 202421.5621.8321.5321.8121.291.16%20,221
Nov 18, 202421.5221.7321.4321.5621.050.75%33,695
Nov 15, 202421.7521.7521.2821.4020.89-1.88%28,110
Nov 14, 202422.0022.0221.7621.8121.29-1.22%25,407
Nov 13, 202422.3422.3422.0222.0821.560.27%41,806
Nov 12, 202422.2622.3022.0022.0221.50-1.61%23,234
Nov 11, 202422.0422.4622.0422.3821.671.82%52,487
Nov 8, 202421.7622.0021.6521.9821.291.34%37,167
Nov 7, 202421.7321.7721.5621.6921.001.45%53,511
Nov 6, 202421.2421.4521.2021.3820.702.35%42,899
Nov 5, 202420.5920.9520.5920.8920.231.02%35,452
Nov 4, 202420.7020.7720.6020.6820.030.17%35,480
Nov 1, 202420.5620.8020.5420.6519.990.07%41,507
Oct 31, 202420.8421.0120.6120.6319.98-0.96%39,975
Oct 30, 202420.9421.0020.7920.8320.17-0.29%40,800
Oct 29, 202420.9020.9920.8220.8920.23-0.14%29,532
Oct 28, 202421.0421.1520.9220.9220.26-0.52%41,647
Oct 25, 202421.0921.2621.0321.0320.37-0.14%30,109
Oct 24, 202421.2321.3121.0121.0620.39-0.61%37,692
Oct 23, 202421.2921.5221.1921.1920.52-1.72%48,583
Oct 22, 202421.4521.6121.4521.5620.880.56%21,665
Oct 21, 202421.6021.7321.4221.4420.76-1.11%25,542
Oct 18, 202421.7121.7421.6521.6821.00-0.05%13,888
Oct 17, 202421.7021.8021.6221.6921.000.18%20,150
Oct 16, 202421.5421.7521.5421.6520.97-31,459
Oct 15, 202421.7921.7921.5921.6520.97-0.05%23,209
Oct 14, 202421.6321.7721.5021.6620.98-18,095
Oct 11, 202421.5521.7621.5021.6620.980.28%20,875
Oct 10, 202421.6921.7321.4321.6020.750.14%29,354
Oct 9, 202421.3921.7121.3921.5720.720.84%32,742
Oct 8, 202421.4621.5621.3321.3920.540.28%42,097
Oct 7, 202421.4421.6421.2821.3320.490.16%55,641
Oct 4, 202421.0421.3021.0021.3020.451.55%37,183
Oct 3, 202421.0821.0820.9320.9720.14-0.71%47,426
Oct 2, 202421.1721.1921.0121.1220.28-0.70%38,545
Oct 1, 202421.4621.4621.1721.2720.43-0.89%36,652
Sep 30, 202421.3521.4621.1621.4620.61-0.05%39,178
Sep 27, 202421.3221.4721.1321.4720.621.08%47,296