Skip to main content
logo
Virtus Diversified Income & Convertible Fund (ACV)
NYSE: ACV · Real-Time Price · USD
27.16
-0.47 (-1.70%)
At close: May 7, 2026, 4:00 PM EDT
27.08
-0.08 (-0.29%)
After-hours: May 7, 2026, 7:00 PM EDT

ACV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202627.7527.7527.0327.1627.16-1.70%17,048
May 6, 202627.5027.8027.2327.6327.631.77%28,051
May 5, 202627.0027.2727.0027.1527.150.59%21,269
May 4, 202627.0027.2026.7226.9926.990.30%19,971
May 1, 202626.7127.1026.6626.9126.911.09%23,306
Apr 30, 202626.8026.8726.3526.6226.620.91%28,016
Apr 29, 202626.2526.5826.2526.3826.380.73%20,079
Apr 28, 202626.1426.3025.9726.1926.19-0.49%21,855
Apr 27, 202626.1426.6026.1426.3226.320.30%17,974
Apr 24, 202626.3226.4625.9426.2426.240.04%16,481
Apr 23, 202626.1226.4426.1226.2326.230.42%18,147
Apr 22, 202626.0126.2725.7926.1226.120.42%20,878
Apr 21, 202626.1326.2125.9526.0126.010.15%27,153
Apr 20, 202625.4925.9825.4925.9725.971.80%29,248
Apr 17, 202625.8326.0625.3525.5125.51-0.35%42,033
Apr 16, 202625.6225.8625.4625.6025.600.47%23,791
Apr 15, 202625.4025.8025.3625.4825.480.47%30,634
Apr 14, 202625.2125.4524.7725.3625.360.83%70,118
Apr 13, 202625.0025.2524.5225.1525.15-0.20%39,412
Apr 10, 202626.1926.4025.0225.2025.02-3.26%89,128
Apr 9, 202625.5526.7525.5526.0525.862.72%114,724
Apr 8, 202625.1326.1025.0625.3625.182.46%68,855
Apr 7, 202624.5125.0324.2124.7524.570.98%22,673
Apr 6, 202624.6724.6724.3924.5124.33-0.65%25,196
Apr 2, 202624.3424.8223.7724.6724.490.73%21,047
Apr 1, 202624.3025.0224.0024.4924.320.78%56,381
Mar 31, 202623.7424.5523.7424.3024.132.36%27,757
Mar 30, 202624.3424.5723.6523.7423.57-1.94%28,761
Mar 27, 202624.6024.7323.9424.2124.04-2.61%32,401
Mar 26, 202625.4025.4024.8624.8624.68-2.13%25,587
Mar 25, 202624.8625.7724.8625.4025.222.25%39,037
Mar 24, 202624.9725.5224.7924.8424.66-0.64%20,932
Mar 23, 202625.2025.4824.6525.0024.82-0.68%39,014
Mar 20, 202625.3525.5225.0525.1724.99-0.87%31,298
Mar 19, 202625.3525.4925.1025.3925.21-1.05%12,573
Mar 18, 202625.3125.7025.3125.6625.480.71%21,781
Mar 17, 202625.5725.6925.1725.4825.300.18%25,273
Mar 16, 202625.2825.6225.2825.4425.250.46%7,083
Mar 13, 202625.4825.8625.2725.3224.96-0.64%17,328
Mar 12, 202625.9326.2025.3625.4825.12-3.30%26,260
Mar 11, 202626.8026.9926.3226.3525.98-0.19%10,569
Mar 10, 202626.0426.5826.0426.4026.031.50%11,336
Mar 9, 202625.9426.7525.9326.0125.64-1.29%21,117
Mar 6, 202626.7526.7526.3326.3525.98-2.08%13,617
Mar 5, 202627.1727.4626.8226.9126.53-1.79%17,528
Mar 4, 202627.2827.8027.1927.4027.010.77%14,305
Mar 3, 202627.9627.9627.0527.1926.80-1.88%31,407
Mar 2, 202627.3028.1027.2627.7127.320.47%13,094
Feb 27, 202627.6027.8327.3027.5827.19-0.76%13,697
Feb 26, 202627.8828.1227.3027.7927.400.14%31,366