Skip to main content
logo
Virtus Diversified Income & Convertible Fund (ACV)
NYSE: ACV · Real-Time Price · USD
22.62
-0.54 (-2.32%)
Nov 5, 2026, 1:01 PM EST - Market open

ACV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202623.1523.1522.5922.6222.62-2.32%12,326
Nov 4, 202623.1923.4723.0423.1623.16-0.09%22,386
Nov 3, 202623.6124.1623.1123.1823.18-1.36%74,393
Nov 2, 202623.9724.7723.3123.5023.50-1.51%25,371
Oct 30, 202623.9024.4523.6323.8623.86-1.00%52,718
Oct 29, 202624.1024.2023.8624.1024.100.12%34,498
Oct 28, 202623.9624.3023.8624.0724.070.84%29,375
Oct 27, 202623.5023.8923.4023.8723.871.96%27,118
Oct 26, 202623.4323.6223.3323.4123.41-1.14%50,137
Oct 23, 202623.5323.9323.5323.6823.68-0.55%16,629
Oct 22, 202624.1424.1423.3923.8123.81-1.41%46,925
Oct 21, 202624.0624.1723.8624.1524.150.79%17,471
Oct 20, 202623.9524.1223.6923.9623.960.55%21,664
Oct 19, 202623.9224.4023.6923.8323.830.63%22,936
Oct 16, 202624.2224.3423.5923.6823.68-1.86%27,337
Oct 15, 202623.8924.2723.5424.1324.130.96%29,536
Oct 14, 202624.4324.4323.7723.9023.90-2.49%28,126
Oct 13, 202624.7524.8524.3024.5124.51-0.99%39,404
Oct 12, 202624.9224.9724.7624.9724.760.40%27,484
Oct 9, 202624.6025.1824.4824.8724.662.43%54,245
Oct 8, 202624.7624.8624.2224.2824.07-1.70%53,059
Oct 7, 202624.7124.8924.5024.7024.490.24%60,409
Oct 6, 202624.4824.6924.3024.6424.432.07%49,353
Oct 5, 202624.3424.4923.8924.1423.93-0.37%36,791
Oct 2, 202624.1724.3724.1024.2324.021.08%40,173
Oct 1, 202624.1024.2023.9023.9723.76-0.87%26,735
Sep 30, 202624.1624.6324.1224.1823.97-0.94%45,049
Sep 29, 202624.5324.8724.1424.4124.20-0.08%49,362
Sep 28, 202624.6725.3524.2124.4324.22-1.21%29,692
Sep 25, 202625.1625.5524.6324.7324.52-0.84%35,245
Sep 24, 202625.1625.2924.7224.9424.73-1.23%29,140
Sep 23, 202625.1726.1325.1425.2525.03-1.48%25,040
Sep 22, 202625.5725.8025.4925.6325.41-0.31%24,955
Sep 21, 202625.7025.9025.4525.7125.490.98%10,908
Sep 18, 202625.6426.2025.2525.4625.24-0.55%13,554
Sep 17, 202625.6026.3825.1225.6025.381.03%8,205
Sep 16, 202625.3625.7924.7325.3425.120.16%20,548
Sep 15, 202625.6025.9625.2325.3025.08-1.29%10,319
Sep 14, 202626.7426.7425.3725.6325.41-1.23%12,594
Sep 11, 202626.2826.3925.9526.1325.730.50%13,289
Sep 10, 202626.2826.3725.9526.0025.60-1.70%37,047
Sep 9, 202626.5026.5126.0326.4526.04-0.19%25,133
Sep 8, 202626.3626.5426.0126.5026.090.84%15,496
Sep 4, 202626.2926.3626.1526.2825.870.46%8,594
Sep 3, 202626.1026.4326.0126.1625.760.35%11,132
Sep 2, 202626.2326.2325.8126.0725.670.50%46,346
Sep 1, 202625.8326.2725.7125.9425.54-0.99%34,906
Aug 31, 202626.4126.5025.9626.2025.80-0.95%32,805
Aug 28, 202626.7526.7526.2626.4526.04-0.79%23,039
Aug 27, 202626.7926.7926.3526.6626.250.87%50,191