Skip to main content
logo
Virtus Diversified Income & Convertible Fund (ACV)
NYSE: ACV · Real-Time Price · USD
28.01
+0.17 (0.61%)
At close: May 27, 2026, 4:00 PM EDT
28.39
+0.38 (1.36%)
Pre-market: May 28, 2026, 4:59 AM EDT

ACV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202628.0528.0527.5928.0128.010.61%23,381
May 26, 202627.6027.9627.4927.8427.842.43%43,950
May 22, 202627.3527.4626.8827.1827.18-0.59%19,419
May 21, 202626.2627.3426.2627.3427.344.19%23,666
May 20, 202626.0726.7826.0726.2426.241.35%9,599
May 19, 202625.6526.0525.6225.8925.89-1.15%13,584
May 18, 202627.0027.0026.0826.1926.19-2.68%21,659
May 15, 202627.3827.4426.8226.9126.91-1.86%15,030
May 14, 202627.7427.7427.1827.4227.42-0.35%22,941
May 13, 202627.2227.6626.7727.5227.521.83%26,686
May 12, 202627.7527.7526.8327.0227.02-1.60%25,534
May 11, 202627.2527.6527.2527.4627.460.73%22,092
May 8, 202627.3027.5627.3027.4427.261.03%13,152
May 7, 202627.7527.7527.0327.1626.98-1.70%17,049
May 6, 202627.5027.8027.2327.6327.451.77%28,051
May 5, 202627.0027.2727.0027.1526.970.59%21,308
May 4, 202627.0027.2026.7226.9926.810.30%19,972
May 1, 202626.7127.1026.6626.9126.731.09%23,306
Apr 30, 202626.8026.8726.3526.6226.450.91%28,018
Apr 29, 202626.2526.5826.2526.3826.210.73%20,079
Apr 28, 202626.1426.3025.9726.1926.02-0.49%21,858
Apr 27, 202626.1426.6026.1426.3226.150.30%17,974
Apr 24, 202626.3226.4625.9426.2426.070.04%16,481
Apr 23, 202626.1226.4426.1226.2326.060.42%18,154
Apr 22, 202626.0126.2725.7926.1225.950.42%20,878
Apr 21, 202626.1326.2125.9526.0125.840.15%27,153
Apr 20, 202625.4925.9825.4925.9725.801.80%29,248
Apr 17, 202625.8326.0625.3525.5125.34-0.35%42,034
Apr 16, 202625.6225.8625.4625.6025.430.47%23,791
Apr 15, 202625.4025.8025.3625.4825.310.47%30,634
Apr 14, 202625.2125.4524.7725.3625.190.83%70,118
Apr 13, 202625.0025.2524.5225.1524.990.52%39,412
Apr 10, 202626.1926.4025.0225.2024.86-3.26%89,128
Apr 9, 202625.5526.7525.5526.0525.692.72%114,724
Apr 8, 202625.1326.1025.0625.3625.012.46%68,855
Apr 7, 202624.5125.0324.2124.7524.410.98%22,673
Apr 6, 202624.6724.6724.3924.5124.18-0.65%25,196
Apr 2, 202624.3424.8223.7724.6724.330.73%21,047
Apr 1, 202624.3025.0224.0024.4924.160.78%56,381
Mar 31, 202623.7424.5523.7424.3023.972.36%27,757
Mar 30, 202624.3424.5723.6523.7423.42-1.94%28,761
Mar 27, 202624.6024.7323.9424.2123.88-2.61%32,401
Mar 26, 202625.4025.4024.8624.8624.52-2.13%25,587
Mar 25, 202624.8625.7724.8625.4025.052.25%39,037
Mar 24, 202624.9725.5224.7924.8424.50-0.64%20,932
Mar 23, 202625.2025.4824.6525.0024.66-0.68%39,014
Mar 20, 202625.3525.5225.0525.1724.83-0.87%31,298
Mar 19, 202625.3525.4925.1025.3925.04-1.05%12,573
Mar 18, 202625.3125.7025.3125.6625.310.71%21,781
Mar 17, 202625.5725.6925.1725.4825.130.18%25,273