Virtus Global Multi-Sector Income Fund (VGI)
NYSE: VGI · Real-Time Price · USD
8.00
+0.02 (0.25%)
Aug 29, 2025, 4:00 PM - Market closed
VGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.00 | 8.01 | 7.98 | 8.00 | 8.00 | 0.25% | 22,535 |
| Aug 28, 2025 | 8.02 | 8.02 | 7.95 | 7.98 | 7.98 | -0.13% | 46,554 |
| Aug 27, 2025 | 7.99 | 8.00 | 7.96 | 7.99 | 7.99 | - | 35,067 |
| Aug 26, 2025 | 8.00 | 8.00 | 7.96 | 7.99 | 7.99 | 0.44% | 75,893 |
| Aug 25, 2025 | 7.98 | 7.98 | 7.94 | 7.96 | 7.96 | -0.24% | 11,464 |
| Aug 22, 2025 | 7.93 | 7.99 | 7.93 | 7.97 | 7.97 | 0.68% | 28,032 |
| Aug 21, 2025 | 7.95 | 7.95 | 7.91 | 7.92 | 7.92 | -0.13% | 57,636 |
| Aug 20, 2025 | 7.94 | 7.94 | 7.90 | 7.93 | 7.93 | -0.13% | 20,707 |
| Aug 19, 2025 | 7.96 | 7.97 | 7.91 | 7.94 | 7.94 | -0.06% | 22,843 |
| Aug 18, 2025 | 7.97 | 7.97 | 7.94 | 7.95 | 7.95 | 0.19% | 24,695 |
| Aug 15, 2025 | 7.92 | 7.97 | 7.90 | 7.93 | 7.93 | 0.38% | 21,406 |
| Aug 14, 2025 | 7.94 | 7.94 | 7.88 | 7.90 | 7.90 | -0.25% | 32,518 |
| Aug 13, 2025 | 7.94 | 7.95 | 7.90 | 7.92 | 7.92 | 0.25% | 20,410 |
| Aug 12, 2025 | 7.93 | 7.95 | 7.87 | 7.90 | 7.90 | -0.50% | 28,227 |
| Aug 11, 2025 | 7.93 | 7.94 | 7.90 | 7.94 | 7.94 | -0.38% | 47,479 |
| Aug 8, 2025 | 7.97 | 7.97 | 7.96 | 7.97 | 7.89 | - | 41,798 |
| Aug 7, 2025 | 7.96 | 7.97 | 7.93 | 7.97 | 7.89 | 0.63% | 25,534 |
| Aug 6, 2025 | 7.91 | 7.96 | 7.91 | 7.92 | 7.84 | - | 35,286 |
| Aug 5, 2025 | 7.93 | 7.93 | 7.90 | 7.92 | 7.84 | 0.06% | 17,897 |
| Aug 4, 2025 | 7.88 | 7.96 | 7.87 | 7.92 | 7.84 | 0.44% | 61,629 |
| Aug 1, 2025 | 7.87 | 7.90 | 7.86 | 7.88 | 7.80 | 0.13% | 21,992 |
| Jul 31, 2025 | 7.86 | 7.91 | 7.86 | 7.87 | 7.79 | 0.13% | 27,015 |
| Jul 30, 2025 | 7.86 | 7.88 | 7.80 | 7.86 | 7.78 | 0.13% | 14,862 |
| Jul 29, 2025 | 7.84 | 7.86 | 7.82 | 7.85 | 7.77 | 0.38% | 20,799 |
| Jul 28, 2025 | 7.80 | 7.82 | 7.79 | 7.82 | 7.74 | 0.12% | 25,807 |
| Jul 25, 2025 | 7.83 | 7.83 | 7.78 | 7.81 | 7.73 | 0.01% | 8,057 |
| Jul 24, 2025 | 7.81 | 7.84 | 7.81 | 7.81 | 7.73 | -0.05% | 12,436 |
| Jul 23, 2025 | 7.82 | 7.82 | 7.80 | 7.81 | 7.74 | 0.18% | 5,291 |
| Jul 22, 2025 | 7.79 | 7.82 | 7.79 | 7.80 | 7.72 | 0.52% | 19,154 |
| Jul 21, 2025 | 7.78 | 7.80 | 7.73 | 7.76 | 7.68 | 0.39% | 27,502 |
| Jul 18, 2025 | 7.77 | 7.77 | 7.72 | 7.73 | 7.65 | - | 19,557 |
| Jul 17, 2025 | 7.77 | 7.78 | 7.70 | 7.73 | 7.65 | -0.26% | 54,077 |
| Jul 16, 2025 | 7.81 | 7.82 | 7.71 | 7.75 | 7.67 | -0.51% | 15,062 |
| Jul 15, 2025 | 7.83 | 7.84 | 7.78 | 7.79 | 7.71 | -0.26% | 18,506 |
| Jul 14, 2025 | 7.81 | 7.87 | 7.79 | 7.81 | 7.73 | 0.13% | 20,815 |
| Jul 11, 2025 | 7.85 | 7.85 | 7.79 | 7.80 | 7.72 | -1.39% | 22,737 |
| Jul 10, 2025 | 7.92 | 7.93 | 7.89 | 7.91 | 7.75 | 0.51% | 69,255 |
| Jul 9, 2025 | 7.89 | 7.89 | 7.86 | 7.87 | 7.71 | 0.25% | 13,794 |
| Jul 8, 2025 | 7.83 | 7.89 | 7.83 | 7.85 | 7.69 | - | 26,423 |
| Jul 7, 2025 | 7.88 | 7.89 | 7.82 | 7.85 | 7.69 | -0.88% | 125,840 |
| Jul 3, 2025 | 7.97 | 7.97 | 7.89 | 7.92 | 7.76 | -0.13% | 25,539 |
| Jul 2, 2025 | 7.93 | 7.95 | 7.90 | 7.93 | 7.77 | 0.38% | 48,725 |
| Jul 1, 2025 | 7.86 | 7.95 | 7.85 | 7.90 | 7.74 | 0.77% | 123,739 |
| Jun 30, 2025 | 7.87 | 7.87 | 7.80 | 7.84 | 7.68 | 0.46% | 17,532 |
| Jun 27, 2025 | 7.83 | 7.83 | 7.78 | 7.80 | 7.65 | -0.33% | 31,455 |
| Jun 26, 2025 | 7.79 | 7.83 | 7.75 | 7.83 | 7.67 | 1.16% | 34,393 |
| Jun 25, 2025 | 7.75 | 7.75 | 7.71 | 7.74 | 7.59 | -0.13% | 23,206 |
| Jun 24, 2025 | 7.72 | 7.75 | 7.70 | 7.75 | 7.60 | 0.65% | 11,221 |
| Jun 23, 2025 | 7.72 | 7.72 | 7.69 | 7.70 | 7.55 | - | 10,497 |
| Jun 20, 2025 | 7.69 | 7.73 | 7.69 | 7.70 | 7.55 | 0.13% | 7,004 |