Virtus Diversified Income & Convertible Fund (ACV)
NYSE: ACV · Real-Time Price · USD
24.73
-0.21 (-0.84%)
Sep 25, 2026, 4:00 PM EDT - Market closed
ACV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 25.16 | 25.55 | 24.63 | 24.73 | 24.73 | -0.84% | 35,230 |
| Sep 24, 2026 | 25.16 | 25.29 | 24.72 | 24.94 | 24.94 | -1.23% | 29,139 |
| Sep 23, 2026 | 25.17 | 26.13 | 25.14 | 25.25 | 25.25 | -1.48% | 24,538 |
| Sep 22, 2026 | 25.57 | 25.80 | 25.49 | 25.63 | 25.63 | -0.31% | 24,954 |
| Sep 21, 2026 | 25.70 | 25.90 | 25.45 | 25.71 | 25.71 | 0.98% | 10,908 |
| Sep 18, 2026 | 25.64 | 26.20 | 25.25 | 25.46 | 25.46 | -0.55% | 13,554 |
| Sep 17, 2026 | 25.60 | 26.38 | 25.12 | 25.60 | 25.60 | 1.03% | 8,202 |
| Sep 16, 2026 | 25.36 | 25.79 | 24.73 | 25.34 | 25.34 | 0.16% | 20,544 |
| Sep 15, 2026 | 25.60 | 25.96 | 25.23 | 25.30 | 25.30 | -1.29% | 10,316 |
| Sep 14, 2026 | 26.74 | 26.74 | 25.37 | 25.63 | 25.63 | -1.23% | 12,593 |
| Sep 11, 2026 | 26.28 | 26.39 | 25.95 | 26.13 | 25.95 | 0.50% | 13,289 |
| Sep 10, 2026 | 26.28 | 26.37 | 25.95 | 26.00 | 25.82 | -1.70% | 37,047 |
| Sep 9, 2026 | 26.50 | 26.51 | 26.03 | 26.45 | 26.27 | -0.19% | 25,133 |
| Sep 8, 2026 | 26.36 | 26.54 | 26.01 | 26.50 | 26.32 | 0.84% | 15,496 |
| Sep 4, 2026 | 26.29 | 26.36 | 26.15 | 26.28 | 26.10 | 0.46% | 8,594 |
| Sep 3, 2026 | 26.10 | 26.43 | 26.01 | 26.16 | 25.98 | 0.35% | 11,132 |
| Sep 2, 2026 | 26.23 | 26.23 | 25.81 | 26.07 | 25.89 | 0.50% | 46,346 |
| Sep 1, 2026 | 25.83 | 26.27 | 25.71 | 25.94 | 25.76 | -0.99% | 34,906 |
| Aug 31, 2026 | 26.41 | 26.50 | 25.96 | 26.20 | 26.02 | -0.95% | 32,805 |
| Aug 28, 2026 | 26.75 | 26.75 | 26.26 | 26.45 | 26.27 | -0.79% | 23,039 |
| Aug 27, 2026 | 26.79 | 26.79 | 26.35 | 26.66 | 26.48 | 0.87% | 50,191 |
| Aug 26, 2026 | 26.43 | 26.69 | 26.21 | 26.43 | 26.25 | -0.49% | 48,879 |
| Aug 25, 2026 | 26.57 | 26.91 | 26.36 | 26.56 | 26.38 | 0.38% | 42,231 |
| Aug 24, 2026 | 26.69 | 26.89 | 26.33 | 26.46 | 26.28 | -0.71% | 10,025 |
| Aug 21, 2026 | 26.87 | 27.09 | 26.46 | 26.65 | 26.47 | -0.07% | 21,502 |
| Aug 20, 2026 | 26.81 | 26.97 | 26.44 | 26.67 | 26.49 | -0.30% | 22,623 |
| Aug 19, 2026 | 26.82 | 26.86 | 26.68 | 26.75 | 26.57 | -0.74% | 10,824 |
| Aug 18, 2026 | 27.43 | 27.43 | 26.88 | 26.95 | 26.76 | -1.79% | 22,967 |
| Aug 17, 2026 | 27.58 | 27.58 | 27.20 | 27.44 | 27.25 | -0.40% | 19,080 |
| Aug 14, 2026 | 27.49 | 27.99 | 27.09 | 27.55 | 27.36 | 0.47% | 41,253 |
| Aug 13, 2026 | 27.69 | 27.85 | 27.22 | 27.42 | 27.23 | -0.18% | 42,705 |
| Aug 12, 2026 | 27.85 | 27.85 | 27.40 | 27.65 | 27.28 | 1.02% | 46,892 |
| Aug 11, 2026 | 27.49 | 27.53 | 27.04 | 27.37 | 27.00 | -0.22% | 51,812 |
| Aug 10, 2026 | 27.11 | 27.70 | 27.11 | 27.43 | 27.06 | 0.99% | 51,378 |
| Aug 7, 2026 | 26.72 | 27.59 | 26.72 | 27.16 | 26.80 | 1.72% | 44,577 |
| Aug 6, 2026 | 27.15 | 27.22 | 26.70 | 26.70 | 26.34 | -1.87% | 25,046 |
| Aug 5, 2026 | 27.28 | 27.68 | 27.02 | 27.21 | 26.85 | -0.26% | 65,160 |
| Aug 4, 2026 | 26.87 | 27.37 | 26.87 | 27.28 | 26.92 | 1.53% | 51,942 |
| Aug 3, 2026 | 26.43 | 27.19 | 26.43 | 26.87 | 26.51 | 0.49% | 55,794 |
| Jul 31, 2026 | 26.73 | 27.13 | 26.46 | 26.74 | 26.38 | 0.34% | 45,804 |
| Jul 30, 2026 | 26.28 | 26.86 | 26.28 | 26.65 | 26.29 | 2.26% | 36,568 |
| Jul 29, 2026 | 26.24 | 26.85 | 25.92 | 26.06 | 25.71 | -1.33% | 33,377 |
| Jul 28, 2026 | 26.51 | 26.92 | 26.00 | 26.41 | 26.06 | -1.38% | 33,064 |
| Jul 27, 2026 | 26.82 | 27.43 | 26.57 | 26.78 | 26.42 | - | 22,660 |
| Jul 24, 2026 | 27.06 | 27.18 | 26.70 | 26.78 | 26.42 | -1.72% | 14,159 |
| Jul 23, 2026 | 27.94 | 27.94 | 27.09 | 27.25 | 26.89 | -1.94% | 18,753 |
| Jul 22, 2026 | 27.78 | 28.16 | 27.50 | 27.79 | 27.42 | 1.20% | 23,519 |
| Jul 21, 2026 | 27.16 | 27.77 | 27.11 | 27.46 | 27.09 | 1.33% | 13,259 |
| Jul 20, 2026 | 27.15 | 27.63 | 27.03 | 27.10 | 26.74 | 0.27% | 18,248 |
| Jul 17, 2026 | 26.83 | 27.61 | 26.83 | 27.03 | 26.67 | -0.67% | 15,691 |